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
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HP240920C000175002024-04-18 12:51PM EDT17.5023.7019.9023.400.00-55271.48%
HP240920C000275002024-06-07 11:06AM EDT27.507.775.808.000.00-1360.18%
HP240920C000300002024-06-14 3:40PM EDT30.003.903.904.10-6.09-60.96%3138.77%
HP240920C000325002024-06-14 2:34PM EDT32.502.402.402.55-0.90-27.27%23536.23%
HP240920C000350002024-06-14 1:20PM EDT35.001.461.301.45-0.59-28.78%347534.64%
HP240920C000375002024-06-14 11:27AM EDT37.500.900.650.80-0.20-18.18%419734.47%
HP240920C000400002024-06-13 10:26AM EDT40.000.440.350.45-0.19-30.16%433635.21%
HP240920C000425002024-06-07 12:13PM EDT42.500.450.150.300.00-121337.55%
HP240920C000450002024-06-14 9:48AM EDT45.000.200.150.20-0.20-50.00%216739.45%
HP240920C000475002024-06-12 2:00PM EDT47.500.200.050.250.00-18446.58%
HP240920C000500002024-05-21 12:38PM EDT50.000.250.001.750.00-1113870.17%
HP240920C000525002024-06-11 11:30AM EDT52.500.210.002.200.00-43480.62%
HP240920C000550002024-04-08 9:30AM EDT55.001.050.000.000.00-13425.00%
HP240920C000600002024-04-03 3:57PM EDT60.000.420.001.350.00-52583.06%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HP240920P000175002024-04-09 1:59PM EDT17.500.050.000.750.00--185.74%
HP240920P000200002024-01-19 11:56AM EDT20.000.490.050.750.00-1171.48%
HP240920P000225002024-04-02 11:58AM EDT22.500.300.000.750.00-3056.49%
HP240920P000250002024-04-24 9:45AM EDT25.000.150.050.750.00-150455.03%
HP240920P000275002024-06-13 1:43PM EDT27.500.350.500.650.00-34938.94%
HP240920P000300002024-06-13 1:05PM EDT30.001.201.101.25+0.40+50.00%265636.57%
HP240920P000325002024-06-14 11:49AM EDT32.502.102.102.25+0.50+31.25%1916535.03%
HP240920P000350002024-06-14 12:34PM EDT35.003.453.304.50+1.20+53.33%518246.34%
HP240920P000375002024-06-03 11:01AM EDT37.503.005.405.600.00-127134.86%
HP240920P000400002024-06-12 12:35PM EDT40.005.497.509.800.00-28153.56%
HP240920P000425002024-06-14 11:38AM EDT42.509.408.8011.00+4.70+100.00%13558.79%
HP240920P000450002024-05-29 9:57AM EDT45.008.2011.2013.500.00-34165.80%
HP240920P000475002024-05-15 10:08AM EDT47.509.9012.6014.100.00-1340.00%
HP240920P000500002024-04-30 9:45AM EDT50.0010.500.000.000.00-7200.00%
HP240920P000525002024-04-22 9:52AM EDT52.5011.600.000.000.00-100.00%