Helmerich & Payne, Inc. (HP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP240920C00017500 | 2024-09-10 11:53AM EDT | 17.50 | 12.45 | 14.30 | 14.50 | 0.00 | - | 5 | 5 | 490.63% |
| HP240920C00027500 | 2024-09-18 3:29PM EDT | 27.50 | 4.20 | 4.30 | 4.60 | 0.00 | - | 1 | 9 | 168.36% |
| HP240920C00030000 | 2024-09-17 1:08PM EDT | 30.00 | 1.71 | 1.85 | 2.00 | 0.00 | - | 92 | 163 | 85.94% |
| HP240920C00032500 | 2024-09-18 3:57PM EDT | 32.50 | 0.12 | 0.05 | 0.15 | 0.00 | - | 18 | 400 | 45.70% |
| HP240920C00035000 | 2024-09-17 11:43AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 69 | 510 | 83.59% |
| HP240920C00037500 | 2024-09-16 10:20AM EDT | 37.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 12 | 541 | 161.33% |
| HP240920C00040000 | 2024-09-18 9:38AM EDT | 40.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 5 | 311 | 226.17% |
| HP240920C00042500 | 2024-09-10 2:23PM EDT | 42.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 261 | 181.25% |
| HP240920C00045000 | 2024-09-12 11:51AM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 223 | 209.38% |
| HP240920C00047500 | 2024-08-23 11:48AM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 97 | 237.50% |
| HP240920C00050000 | 2024-08-26 9:41AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 168 | 262.50% |
| HP240920C00052500 | 2024-08-19 10:16AM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 69 | 50.00% |
| HP240920C00055000 | 2024-07-23 9:52AM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 36 | 477.34% |
| HP240920C00060000 | 2024-04-03 3:57PM EDT | 60.00 | 0.42 | 0.00 | 1.35 | 0.00 | - | 5 | 25 | 606.25% |
| HP240920C00065000 | 2024-07-22 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 579.69% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP240920P00017500 | 2024-04-09 1:59PM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 578.91% |
| HP240920P00020000 | 2024-01-19 11:56AM EDT | 20.00 | 0.49 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 478.52% |
| HP240920P00022500 | 2024-04-02 11:58AM EDT | 22.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 372.66% |
| HP240920P00025000 | 2024-09-11 9:51AM EDT | 25.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 490 | 282.81% |
| HP240920P00027500 | 2024-09-16 12:24PM EDT | 27.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 435 | 197.27% |
| HP240920P00030000 | 2024-09-19 9:51AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 9,449 | 55.47% |
| HP240920P00032500 | 2024-09-19 10:19AM EDT | 32.50 | 0.80 | 0.65 | 0.75 | -0.35 | -30.43% | 6 | 167 | 0.00% |
| HP240920P00035000 | 2024-09-19 10:13AM EDT | 35.00 | 3.30 | 3.00 | 3.20 | +1.15 | +53.49% | 2 | 6,694 | 0.00% |
| HP240920P00037500 | 2024-09-17 1:23PM EDT | 37.50 | 5.80 | 5.40 | 7.00 | 0.00 | - | 5 | 192 | 216.02% |
| HP240920P00040000 | 2024-08-15 10:08AM EDT | 40.00 | 6.00 | 10.00 | 10.30 | 0.00 | - | 40 | 14 | 471.48% |
| HP240920P00042500 | 2024-08-01 10:51AM EDT | 42.50 | 4.29 | 9.60 | 10.80 | 0.00 | - | 7 | 0 | 175.00% |
| HP240920P00045000 | 2024-07-26 1:36PM EDT | 45.00 | 5.20 | 11.10 | 11.90 | 0.00 | - | 2 | 0 | 0.00% |
| HP240920P00047500 | 2024-07-25 10:47AM EDT | 47.50 | 6.80 | 13.70 | 14.50 | 0.00 | - | 1 | 0 | 0.00% |
| HP240920P00050000 | 2024-04-30 9:45AM EDT | 50.00 | 10.50 | 12.70 | 14.50 | 0.00 | - | 7 | 20 | 0.00% |
| HP240920P00052500 | 2024-04-22 9:52AM EDT | 52.50 | 11.60 | 12.70 | 16.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.