Helmerich & Payne, Inc. (HP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP240621C00022500 | 2023-11-16 12:47PM EDT | 22.50 | 14.30 | 14.40 | 16.40 | 0.00 | - | - | 1 | 126.17% |
| HP240621C00025000 | 2024-02-28 1:54PM EDT | 25.00 | 13.82 | 15.40 | 18.00 | 0.00 | - | 1 | 6 | 192.09% |
| HP240621C00027500 | 2024-02-22 2:54PM EDT | 27.50 | 11.58 | 13.70 | 16.20 | 0.00 | - | 1 | 28 | 183.64% |
| HP240621C00030000 | 2024-02-20 1:05PM EDT | 30.00 | 9.70 | 10.60 | 12.30 | 0.00 | - | 1 | 36 | 134.42% |
| HP240621C00032500 | 2024-03-28 10:46AM EDT | 32.50 | 10.32 | 6.60 | 9.50 | 0.00 | - | 2 | 55 | 92.24% |
| HP240621C00035000 | 2024-04-25 3:54PM EDT | 35.00 | 5.80 | 3.50 | 3.60 | 0.00 | - | 3 | 32 | 31.35% |
| HP240621C00037500 | 2024-05-01 12:52PM EDT | 37.50 | 2.25 | 2.00 | 2.10 | 0.00 | - | 17 | 223 | 32.79% |
| HP240621C00040000 | 2024-05-02 12:19PM EDT | 40.00 | 0.95 | 0.90 | 1.05 | -0.34 | -26.36% | 4 | 304 | 32.47% |
| HP240621C00042500 | 2024-05-02 11:52AM EDT | 42.50 | 0.38 | 0.35 | 0.45 | -0.12 | -24.00% | 20 | 1,315 | 32.03% |
| HP240621C00045000 | 2024-05-02 10:30AM EDT | 45.00 | 0.22 | 0.10 | 0.20 | +0.02 | +10.00% | 1 | 470 | 33.11% |
| HP240621C00047500 | 2024-05-02 11:52AM EDT | 47.50 | 0.12 | 0.05 | 0.20 | +0.02 | +20.00% | 15 | 79 | 40.53% |
| HP240621C00050000 | 2024-04-22 3:18PM EDT | 50.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 12 | 44 | 54.98% |
| HP240621C00052500 | 2024-04-04 3:52PM EDT | 52.50 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 61.72% |
| HP240621C00055000 | 2023-11-16 3:18PM EDT | 55.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | - | 1 | 65.82% |
| HP240621C00060000 | 2023-11-02 3:01PM EDT | 60.00 | 0.66 | 0.00 | 0.60 | 0.00 | - | - | 42 | 75.68% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP240621P00020000 | 2024-01-17 10:30AM EDT | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HP240621P00022500 | 2024-01-16 10:30AM EDT | 22.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 25 | 28 | 25.00% |
| HP240621P00025000 | 2024-02-14 11:12AM EDT | 25.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 15 | 18 | 82.23% |
| HP240621P00027500 | 2024-05-02 11:52AM EDT | 27.50 | 0.12 | 0.20 | 0.30 | -0.38 | -76.00% | 15 | 63 | 60.45% |
| HP240621P00030000 | 2024-04-16 11:30AM EDT | 30.00 | 0.70 | 0.05 | 0.40 | 0.00 | - | 5 | 562 | 53.81% |
| HP240621P00032500 | 2024-05-02 11:52AM EDT | 32.50 | 0.34 | 0.25 | 0.35 | +0.05 | +17.24% | 15 | 101 | 38.28% |
| HP240621P00035000 | 2024-04-25 1:30PM EDT | 35.00 | 0.70 | 0.65 | 0.75 | +0.14 | +25.00% | 1 | 115 | 34.57% |
| HP240621P00037500 | 2024-05-02 11:48AM EDT | 37.50 | 1.75 | 1.60 | 1.65 | 0.00 | - | 20 | 175 | 33.50% |
| HP240621P00040000 | 2024-05-01 10:18AM EDT | 40.00 | 2.70 | 3.00 | 3.20 | 0.00 | - | 5 | 754 | 35.11% |
| HP240621P00042500 | 2024-05-01 11:32AM EDT | 42.50 | 4.73 | 4.90 | 5.10 | 0.00 | - | 3 | 40 | 35.50% |
| HP240621P00045000 | 2024-04-10 11:12AM EDT | 45.00 | 3.90 | 7.20 | 8.20 | 0.00 | - | 3 | 18 | 59.77% |
| HP240621P00047500 | 2024-04-12 3:39PM EDT | 47.50 | 6.80 | 8.10 | 10.20 | 0.00 | - | 2 | 9 | 57.18% |
| HP240621P00050000 | 2023-11-29 11:14AM EDT | 50.00 | 13.60 | 14.10 | 14.40 | 0.00 | - | 1 | 14 | 101.42% |
| HP240621P00052500 | 2024-03-18 10:52AM EDT | 52.50 | 12.20 | 11.70 | 13.80 | 0.00 | - | 1 | 1 | 0.00% |
| HP240621P00055000 | 2023-11-16 1:23PM EDT | 55.00 | 18.80 | 16.70 | 19.10 | 0.00 | - | 1 | 0 | 85.64% |
| HP240621P00060000 | 2023-11-16 10:53AM EDT | 60.00 | 22.40 | 21.40 | 24.30 | 0.00 | - | - | 0 | 96.78% |
© 2024 Yahoo. All rights reserved.