Helmerich & Payne, Inc. (HP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP240719C00017500 | 2024-01-30 11:34AM EDT | 17.50 | 23.75 | 20.90 | 21.40 | 0.00 | - | 5 | 0 | 99.61% |
| HP240719C00020000 | 2023-09-14 12:38PM EDT | 20.00 | 26.85 | 23.10 | 25.10 | 0.00 | - | 10 | 13 | 268.21% |
| HP240719C00022500 | 2023-06-01 11:10AM EDT | 22.50 | 10.85 | 13.80 | 14.60 | 0.00 | - | 7 | 9 | 0.00% |
| HP240719C00025000 | 2023-12-05 4:29PM EDT | 25.00 | 11.70 | 10.90 | 11.20 | 0.00 | - | 1 | 11 | 0.00% |
| HP240719C00027500 | 2023-12-07 10:50AM EDT | 27.50 | 9.60 | 8.90 | 9.40 | 0.00 | - | 3 | 23 | 0.00% |
| HP240719C00030000 | 2024-04-16 10:11AM EDT | 30.00 | 11.00 | 8.60 | 9.80 | 0.00 | - | 1 | 31 | 50.20% |
| HP240719C00032500 | 2024-04-24 3:58PM EDT | 32.50 | 10.34 | 5.20 | 6.70 | 0.00 | - | 5 | 26 | 38.28% |
| HP240719C00035000 | 2024-04-01 10:03AM EDT | 35.00 | 7.90 | 4.50 | 4.70 | 0.00 | - | 3 | 63 | 36.82% |
| HP240719C00037500 | 2024-04-30 3:42PM EDT | 37.50 | 3.48 | 2.55 | 4.30 | 0.00 | - | 1 | 81 | 54.79% |
| HP240719C00040000 | 2024-05-09 3:46PM EDT | 40.00 | 1.40 | 1.30 | 1.40 | -0.30 | -17.65% | 2 | 410 | 28.54% |
| HP240719C00042500 | 2024-05-10 2:06PM EDT | 42.50 | 0.60 | 0.60 | 0.70 | -0.10 | -14.29% | 5 | 122 | 28.96% |
| HP240719C00045000 | 2024-05-10 1:38PM EDT | 45.00 | 0.30 | 0.25 | 0.35 | -0.06 | -16.67% | 1 | 114 | 30.03% |
| HP240719C00047500 | 2024-04-25 3:24PM EDT | 47.50 | 0.60 | 0.05 | 0.15 | 0.00 | - | 1 | 49 | 30.13% |
| HP240719C00050000 | 2024-04-25 9:52AM EDT | 50.00 | 0.29 | 0.00 | 0.65 | 0.00 | - | 538 | 144 | 51.76% |
| HP240719C00052500 | 2024-04-08 3:20PM EDT | 52.50 | 0.70 | 0.00 | 0.15 | 0.00 | - | 5 | 461 | 40.92% |
| HP240719C00055000 | 2024-04-17 12:27PM EDT | 55.00 | 0.17 | 0.00 | 1.05 | 0.00 | - | 1 | 58 | 60.40% |
| HP240719C00060000 | 2024-04-25 1:02PM EDT | 60.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 123 | 45.70% |
| HP240719C00065000 | 2024-03-08 10:33AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 79 | 52.73% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP240719P00017500 | 2023-07-21 2:19PM EDT | 17.50 | 0.33 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 213.28% |
| HP240719P00020000 | 2024-03-20 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 25.00% |
| HP240719P00022500 | 2024-04-30 2:42PM EDT | 22.50 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 98.73% |
| HP240719P00025000 | 2024-04-25 12:01PM EDT | 25.00 | 0.39 | 0.00 | 1.25 | 0.00 | - | 2 | 36 | 83.20% |
| HP240719P00027500 | 2024-04-22 11:16AM EDT | 27.50 | 0.22 | 0.00 | 1.25 | 0.00 | - | 2 | 65 | 68.95% |
| HP240719P00030000 | 2024-04-22 11:15AM EDT | 30.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 4 | 119 | 44.78% |
| HP240719P00032500 | 2024-05-09 1:33PM EDT | 32.50 | 0.25 | 0.20 | 0.35 | 0.00 | - | 4 | 106 | 35.35% |
| HP240719P00035000 | 2024-05-08 1:01PM EDT | 35.00 | 0.80 | 0.55 | 0.65 | 0.00 | - | 1 | 212 | 30.91% |
| HP240719P00037500 | 2024-05-09 3:55PM EDT | 37.50 | 1.20 | 1.30 | 1.40 | 0.00 | - | 10 | 226 | 29.49% |
| HP240719P00040000 | 2024-05-10 11:04AM EDT | 40.00 | 2.55 | 2.60 | 2.70 | -0.20 | -7.27% | 10 | 100 | 29.30% |
| HP240719P00042500 | 2024-05-08 2:47PM EDT | 42.50 | 4.90 | 3.10 | 4.60 | 0.00 | - | 8 | 129 | 31.69% |
| HP240719P00045000 | 2024-04-30 9:50AM EDT | 45.00 | 5.60 | 6.60 | 6.90 | 0.00 | - | 1 | 30 | 37.01% |
| HP240719P00047500 | 2024-04-10 9:53AM EDT | 47.50 | 5.90 | 9.00 | 9.30 | 0.00 | - | 8 | 29 | 42.43% |
| HP240719P00050000 | 2024-04-10 9:44AM EDT | 50.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| HP240719P00052500 | 2023-10-26 11:43AM EDT | 52.50 | 14.00 | 14.70 | 15.40 | 0.00 | - | 1 | 0 | 72.80% |
| HP240719P00055000 | 2023-10-26 12:35PM EDT | 55.00 | 16.30 | 16.60 | 18.40 | 0.00 | - | 2 | 0 | 78.22% |
| HP240719P00060000 | 2023-10-23 10:36AM EDT | 60.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| HP240719P00065000 | 2023-11-02 12:18PM EDT | 65.00 | 24.80 | 26.50 | 31.00 | 0.00 | - | 1 | 1 | 125.39% |
© 2024 Yahoo. All rights reserved.