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 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HP241220C000200002024-06-04 10:24AM EDT20.0016.2511.5014.900.00-1154.15%
HP241220C000225002024-04-18 12:51PM EDT22.5018.9515.6018.300.00--5148.80%
HP241220C000325002024-05-15 12:11PM EDT32.507.373.203.500.00--636.40%
HP241220C000350002024-06-14 1:03PM EDT35.002.402.153.20-0.70-22.58%1443.96%
HP241220C000375002024-05-29 9:44AM EDT37.503.501.401.600.00-1434.77%
HP241220C000400002024-06-14 10:42AM EDT40.001.050.851.05-0.90-46.15%12534.50%
HP241220C000425002024-06-14 10:30AM EDT42.500.770.550.70-0.48-38.40%31034.72%
HP241220C000450002024-06-14 3:50PM EDT45.000.400.350.45-0.55-57.89%21734.67%
HP241220C000475002024-06-05 10:26AM EDT47.500.550.200.300.00-12735.01%
HP241220C000500002024-06-07 12:55PM EDT50.000.300.001.000.00-1552.78%
HP241220C000550002024-05-30 2:02PM EDT55.000.210.002.250.00-53854462.18%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HP241220P000250002024-06-07 12:56PM EDT25.000.350.551.600.00-2654.30%
HP241220P000275002024-06-14 12:18PM EDT27.501.101.101.30+0.35+46.67%31938.14%
HP241220P000300002024-06-13 9:58AM EDT30.001.501.902.050.00-112336.11%
HP241220P000325002024-06-14 2:18PM EDT32.503.103.003.20+1.00+47.62%1735.55%
HP241220P000350002024-06-14 1:40PM EDT35.004.404.406.60+0.70+18.92%206355.93%
HP241220P000375002024-06-14 12:17PM EDT37.505.906.106.30+1.10+22.92%101233.84%
HP241220P000400002024-06-12 12:35PM EDT40.006.128.008.500.00-21136.77%
HP241220P000425002024-06-05 9:48AM EDT42.508.509.6011.100.00-21243.80%
HP241220P000450002024-06-11 9:44AM EDT45.0010.5010.6014.700.00-11862.99%
HP241220P000475002024-05-14 9:58AM EDT47.509.6013.2013.800.00-130.00%
HP241220P000500002024-05-07 10:10AM EDT50.0011.7013.7015.500.00-13280.00%
HP241220P000550002024-04-29 9:48AM EDT55.0015.1016.3019.800.00-100.00%