Helmerich & Payne, Inc. (HP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP241018C00020000 | 2024-09-16 10:00AM EDT | 20.00 | 10.58 | 13.00 | 15.10 | 0.00 | - | 6 | 4 | 245.31% |
| HP241018C00025000 | 2024-09-19 11:38AM EDT | 25.00 | 7.15 | 7.30 | 9.50 | 0.00 | - | 1 | 19 | 111.33% |
| HP241018C00027500 | 2024-10-03 2:55PM EDT | 27.50 | 6.00 | 5.10 | 7.20 | 0.00 | - | 1 | 5 | 101.56% |
| HP241018C00030000 | 2024-10-04 3:06PM EDT | 30.00 | 4.38 | 3.70 | 4.60 | +0.58 | +15.26% | 44 | 105 | 65.04% |
| HP241018C00032500 | 2024-10-04 1:04PM EDT | 32.50 | 2.20 | 2.20 | 2.35 | +0.61 | +38.36% | 27 | 243 | 48.24% |
| HP241018C00035000 | 2024-10-04 3:27PM EDT | 35.00 | 0.72 | 0.75 | 0.85 | +0.17 | +30.91% | 91 | 553 | 43.26% |
| HP241018C00037500 | 2024-10-03 12:44PM EDT | 37.50 | 0.20 | 0.15 | 0.25 | +0.07 | +53.85% | 2 | 755 | 44.73% |
| HP241018C00040000 | 2024-09-30 12:08PM EDT | 40.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 51.17% |
| HP241018C00042500 | 2024-09-23 1:30PM EDT | 42.50 | 0.06 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 74.61% |
| HP241018C00045000 | 2024-09-23 3:45PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 43 | 70.31% |
| HP241018C00047500 | 2024-09-23 10:34AM EDT | 47.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 65 | 95.70% |
| HP241018C00050000 | 2024-08-19 1:39PM EDT | 50.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 144.92% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP241018P00025000 | 2024-09-27 1:58PM EDT | 25.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 129.30% |
| HP241018P00027500 | 2024-10-03 2:28PM EDT | 27.50 | 0.05 | 0.05 | 0.30 | 0.00 | - | 6 | 380 | 80.27% |
| HP241018P00030000 | 2024-10-04 10:30AM EDT | 30.00 | 0.15 | 0.10 | 0.15 | -0.08 | -34.78% | 40 | 284 | 50.00% |
| HP241018P00032500 | 2024-10-04 2:23PM EDT | 32.50 | 0.45 | 0.35 | 0.45 | -0.45 | -50.00% | 16 | 295 | 43.16% |
| HP241018P00035000 | 2024-10-04 10:31AM EDT | 35.00 | 1.65 | 1.35 | 1.50 | -3.50 | -67.96% | 2 | 20 | 41.02% |
| HP241018P00037500 | 2024-10-03 11:22AM EDT | 37.50 | 4.50 | 3.30 | 3.50 | 0.00 | - | 1 | 1 | 47.07% |
| HP241018P00042500 | 2024-09-19 10:28AM EDT | 42.50 | 10.70 | 8.10 | 10.30 | 0.00 | - | - | 0 | 125.78% |
© 2024 Yahoo. All rights reserved.