Helmerich & Payne, Inc. (HP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP231215C00020000 | 2023-08-15 2:11PM EDT | 20.00 | 21.00 | 25.80 | 26.40 | 0.00 | - | 97 | 0 | 315.82% |
| HP231215C00022500 | 2023-08-15 2:11PM EDT | 22.50 | 18.30 | 23.50 | 23.80 | 0.00 | - | 20 | 0 | 277.93% |
| HP231215C00025000 | 2023-06-21 10:31AM EDT | 25.00 | 10.49 | 16.20 | 16.90 | 0.00 | - | 1 | 5 | 139.36% |
| HP231215C00027500 | 2023-06-15 1:06PM EDT | 27.50 | 8.50 | 10.50 | 11.20 | 0.00 | - | 2 | 189 | 0.00% |
| HP231215C00030000 | 2023-06-30 2:49PM EDT | 30.00 | 7.41 | 14.20 | 15.10 | 0.00 | - | 1 | 88 | 159.67% |
| HP231215C00032500 | 2023-09-21 2:35PM EDT | 32.50 | 11.14 | 7.20 | 7.40 | 0.00 | - | 2 | 127 | 51.37% |
| HP231215C00035000 | 2023-09-15 1:49PM EDT | 35.00 | 11.05 | 5.30 | 5.50 | 0.00 | - | 3 | 62 | 48.44% |
| HP231215C00037500 | 2023-09-11 3:32PM EDT | 37.50 | 7.69 | 3.70 | 3.80 | 0.00 | - | 1 | 179 | 44.90% |
| HP231215C00040000 | 2023-10-04 2:09PM EDT | 40.00 | 2.51 | 2.40 | 2.55 | -1.90 | -43.08% | 3 | 234 | 43.75% |
| HP231215C00042500 | 2023-10-03 10:50AM EDT | 42.50 | 2.30 | 1.50 | 1.65 | 0.00 | - | 1 | 82 | 43.19% |
| HP231215C00045000 | 2023-10-04 11:15AM EDT | 45.00 | 1.00 | 0.90 | 1.00 | -1.30 | -56.52% | 50 | 334 | 42.33% |
| HP231215C00047500 | 2023-10-04 10:36AM EDT | 47.50 | 0.65 | 0.50 | 0.60 | -0.30 | -31.58% | 1 | 110 | 42.19% |
| HP231215C00050000 | 2023-09-29 9:59AM EDT | 50.00 | 0.82 | 0.25 | 0.35 | 0.00 | - | 2 | 259 | 42.09% |
| HP231215C00052500 | 2023-09-21 2:44PM EDT | 52.50 | 0.50 | 0.10 | 0.20 | 0.00 | - | 538 | 304 | 42.09% |
| HP231215C00055000 | 2023-09-26 3:48PM EDT | 55.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 83 | 57.91% |
| HP231215C00060000 | 2023-09-27 12:36PM EDT | 60.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 10 | 23 | 55.76% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP231215P00020000 | 2023-05-02 10:17AM EDT | 20.00 | 0.80 | 0.45 | 0.75 | 0.00 | - | 1 | 1 | 112.70% |
| HP231215P00022500 | 2023-08-01 1:08PM EDT | 22.50 | 0.18 | 0.00 | 1.65 | 0.00 | - | 2 | 5 | 105.18% |
| HP231215P00025000 | 2023-08-24 2:37PM EDT | 25.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 283 | 51.56% |
| HP231215P00027500 | 2023-10-04 12:38PM EDT | 27.50 | 0.22 | 0.05 | 0.30 | -0.08 | -26.67% | 1 | 114 | 55.57% |
| HP231215P00030000 | 2023-10-04 12:38PM EDT | 30.00 | 0.40 | 0.35 | 0.50 | +0.20 | +100.00% | 1 | 21 | 51.22% |
| HP231215P00032500 | 2023-09-29 1:47PM EDT | 32.50 | 0.45 | 0.70 | 0.85 | 0.00 | - | 1 | 49 | 47.85% |
| HP231215P00035000 | 2023-09-29 3:52PM EDT | 35.00 | 0.80 | 1.25 | 1.40 | 0.00 | - | 3 | 30 | 44.80% |
| HP231215P00037500 | 2023-10-04 3:48PM EDT | 37.50 | 2.20 | 2.10 | 2.25 | +0.50 | +29.41% | 1 | 27 | 42.51% |
| HP231215P00040000 | 2023-09-14 10:41AM EDT | 40.00 | 1.01 | 3.30 | 3.50 | 0.00 | - | 8 | 32 | 41.43% |
| HP231215P00042500 | 2023-09-28 10:39AM EDT | 42.50 | 2.15 | 4.90 | 5.10 | 0.00 | - | 1 | 27 | 40.72% |
| HP231215P00045000 | 2023-09-28 10:18AM EDT | 45.00 | 3.40 | 6.70 | 7.00 | 0.00 | - | 1 | 21 | 40.33% |
| HP231215P00047500 | 2023-10-03 10:04AM EDT | 47.50 | 7.55 | 8.90 | 9.10 | 0.00 | - | 6 | 51 | 39.60% |
| HP231215P00050000 | 2023-09-28 10:26AM EDT | 50.00 | 6.60 | 11.10 | 11.50 | 0.00 | - | 1 | 17 | 43.36% |
| HP231215P00052500 | 2023-09-15 10:33AM EDT | 52.50 | 7.10 | 13.50 | 13.90 | 0.00 | - | - | 1 | 45.75% |
© 2023 Yahoo. All rights reserved.
