Helmerich & Payne, Inc. (HP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP240517C00037500 | 2024-05-02 3:11PM EDT | 37.50 | 1.27 | 1.40 | 1.50 | -0.13 | -9.29% | 32 | 34 | 30.47% |
| HP240517C00040000 | 2024-05-02 2:37PM EDT | 40.00 | 0.27 | 0.25 | 0.35 | -0.03 | -10.00% | 1 | 226 | 29.00% |
| HP240517C00042500 | 2024-05-02 3:34PM EDT | 42.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 422 | 34.57% |
| HP240517C00045000 | 2024-05-03 12:59PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 6 | 331 | 42.58% |
| HP240517C00047500 | 2024-05-01 10:10AM EDT | 47.50 | 0.28 | 0.00 | 0.05 | 0.00 | - | 4 | 50 | 54.30% |
| HP240517C00050000 | 2024-04-24 3:48PM EDT | 50.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 1 | 45 | 110.06% |
| HP240517C00052500 | 2024-04-08 1:58PM EDT | 52.50 | 0.17 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 67.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP240517P00030000 | 2024-03-19 2:51PM EDT | 30.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 100.78% |
| HP240517P00032500 | 2024-03-27 1:49PM EDT | 32.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 30 | 75.88% |
| HP240517P00035000 | 2024-04-29 12:19PM EDT | 35.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 10 | 39 | 37.99% |
| HP240517P00037500 | 2024-05-03 2:15PM EDT | 37.50 | 0.75 | 0.60 | 0.65 | -0.10 | -11.76% | 2 | 196 | 34.67% |
| HP240517P00040000 | 2024-05-02 2:16PM EDT | 40.00 | 2.50 | 2.10 | 2.25 | 0.00 | - | 3 | 128 | 42.58% |
| HP240517P00042500 | 2024-04-26 11:47AM EDT | 42.50 | 2.76 | 4.30 | 6.30 | 0.00 | - | 10 | 68 | 87.01% |
| HP240517P00045000 | 2024-04-10 9:31AM EDT | 45.00 | 3.80 | 5.00 | 8.20 | 0.00 | - | 3 | 18 | 123.29% |
| HP240517P00047500 | 2024-04-22 1:22PM EDT | 47.50 | 6.05 | 7.30 | 10.60 | 0.00 | - | 2 | 4 | 138.77% |
© 2024 Yahoo. All rights reserved.