Australia markets closed

Helmerich & Payne, Inc. (HP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.72-1.44 (-4.22%)
At close: 04:00PM EDT
32.76 +0.04 (+0.12%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HP240621C000225002023-11-16 12:47PM EDT22.5014.3014.4016.400.00--1645.70%
HP240621C000250002024-02-28 1:54PM EDT25.0013.8215.4018.000.00-16829.69%
HP240621C000275002024-05-15 3:44PM EDT27.5010.804.606.900.00-10134.77%
HP240621C000300002024-02-20 1:05PM EDT30.009.7010.6012.300.00-136595.80%
HP240621C000325002024-06-14 12:06PM EDT32.501.030.650.75-2.13-67.41%10435.16%
HP240621C000350002024-06-14 3:46PM EDT35.000.100.050.10-0.29-74.36%516639.84%
HP240621C000375002024-06-13 9:41AM EDT37.500.140.000.050.00-526050.78%
HP240621C000400002024-06-13 10:42AM EDT40.000.150.000.150.00-449184.77%
HP240621C000425002024-06-14 1:47PM EDT42.500.060.000.05+0.01+20.00%41,41587.50%
HP240621C000450002024-06-11 11:28AM EDT45.000.030.000.050.00-4480103.13%
HP240621C000475002024-06-11 11:32AM EDT47.500.030.000.050.00-490117.97%
HP240621C000500002024-05-28 12:54PM EDT50.000.050.000.750.00-145209.77%
HP240621C000525002024-05-16 3:17PM EDT52.500.050.000.750.00-117226.95%
HP240621C000550002023-11-16 3:18PM EDT55.000.350.250.400.00--1235.55%
HP240621C000600002023-11-02 3:01PM EDT60.000.660.000.600.00--42260.16%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HP240621P000200002024-01-17 10:30AM EDT20.000.400.000.000.00--150.00%
HP240621P000225002024-01-16 10:30AM EDT22.500.400.000.000.00-252850.00%
HP240621P000250002024-02-14 11:12AM EDT25.000.200.000.750.00-1518164.06%
HP240621P000275002024-05-08 11:43AM EDT27.500.100.000.100.00-17472.27%
HP240621P000300002024-06-10 2:33PM EDT30.000.030.000.150.00-356654.88%
HP240621P000325002024-06-14 1:00PM EDT32.500.330.400.50+0.18+120.00%1212933.50%
HP240621P000350002024-06-14 3:09PM EDT35.002.421.752.55+1.37+130.48%2224155.27%
HP240621P000375002024-06-12 3:35PM EDT37.504.454.505.50+2.21+98.66%1024981.64%
HP240621P000400002024-06-11 3:01PM EDT40.004.306.607.500.00-173107.42%
HP240621P000425002024-05-20 10:33AM EDT42.503.709.2010.600.00-11114.06%
HP240621P000450002024-05-08 3:54PM EDT45.006.908.5011.700.00-100.00%
HP240621P000475002024-05-17 11:08AM EDT47.509.0014.2016.700.00-14223.24%
HP240621P000500002023-11-29 11:14AM EDT50.0013.6014.1014.400.00-1140.00%
HP240621P000525002024-03-18 10:52AM EDT52.5012.2011.7013.800.00-110.00%
HP240621P000550002023-11-16 1:23PM EDT55.0018.8016.7019.100.00-100.00%
HP240621P000600002023-11-16 10:53AM EDT60.0022.4021.4024.300.00--00.00%