Helmerich & Payne, Inc. (HP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP240920C00017500 | 2024-04-18 12:51PM EDT | 17.50 | 23.70 | 20.20 | 20.50 | 0.00 | - | 5 | 5 | 65.63% |
| HP240920C00032500 | 2024-04-25 1:01PM EDT | 32.50 | 8.20 | 6.30 | 6.50 | 0.00 | - | - | 3 | 35.45% |
| HP240920C00035000 | 2024-04-30 10:11AM EDT | 35.00 | 6.20 | 4.60 | 4.80 | 0.00 | - | 1 | 22 | 34.84% |
| HP240920C00037500 | 2024-05-02 11:20AM EDT | 37.50 | 3.40 | 3.20 | 3.30 | -0.60 | -15.00% | 1 | 14 | 33.18% |
| HP240920C00040000 | 2024-05-01 1:26PM EDT | 40.00 | 2.45 | 2.15 | 2.20 | 0.00 | - | 45 | 185 | 32.54% |
| HP240920C00042500 | 2024-05-02 10:08AM EDT | 42.50 | 1.55 | 1.35 | 1.45 | -0.05 | -3.13% | 1 | 163 | 32.59% |
| HP240920C00045000 | 2024-05-02 11:47AM EDT | 45.00 | 0.89 | 0.80 | 0.95 | -0.11 | -11.00% | 2 | 165 | 32.94% |
| HP240920C00047500 | 2024-05-01 3:33PM EDT | 47.50 | 0.55 | 0.45 | 0.60 | -0.10 | -13.33% | 5 | 94 | 33.03% |
| HP240920C00050000 | 2024-05-02 11:45AM EDT | 50.00 | 0.35 | 0.30 | 0.40 | -0.17 | -24.64% | 3 | 154 | 33.77% |
| HP240920C00052500 | 2024-04-23 11:14AM EDT | 52.50 | 0.75 | 0.15 | 0.25 | 0.00 | - | 25 | 35 | 33.94% |
| HP240920C00055000 | 2024-04-08 9:30AM EDT | 55.00 | 1.05 | 0.10 | 0.20 | 0.00 | - | 1 | 34 | 35.84% |
| HP240920C00060000 | 2024-04-03 3:57PM EDT | 60.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 5 | 25 | 56.54% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP240920P00017500 | 2024-04-09 1:59PM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 82.32% |
| HP240920P00020000 | 2024-01-19 11:56AM EDT | 20.00 | 0.49 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 71.00% |
| HP240920P00022500 | 2024-04-02 11:58AM EDT | 22.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 58.98% |
| HP240920P00025000 | 2024-04-24 9:45AM EDT | 25.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 504 | 59.62% |
| HP240920P00027500 | 2024-04-30 3:35PM EDT | 27.50 | 0.27 | 0.30 | 0.35 | 0.00 | - | 4 | 8 | 39.21% |
| HP240920P00030000 | 2024-04-16 11:06AM EDT | 30.00 | 0.65 | 0.60 | 0.70 | 0.00 | - | 6 | 51 | 38.33% |
| HP240920P00032500 | 2024-05-01 2:52PM EDT | 32.50 | 0.95 | 1.15 | 1.20 | 0.00 | - | 1 | 56 | 36.65% |
| HP240920P00035000 | 2024-04-30 10:51AM EDT | 35.00 | 1.45 | 1.90 | 2.00 | 0.00 | - | 1 | 152 | 35.82% |
| HP240920P00037500 | 2024-05-01 3:54PM EDT | 37.50 | 2.85 | 3.00 | 3.10 | 0.00 | - | 17 | 84 | 35.12% |
| HP240920P00040000 | 2024-05-01 3:55PM EDT | 40.00 | 4.20 | 4.40 | 4.50 | 0.00 | - | 11 | 83 | 34.49% |
| HP240920P00042500 | 2024-04-26 11:17AM EDT | 42.50 | 4.60 | 6.10 | 6.30 | 0.00 | - | 9 | 34 | 35.30% |
| HP240920P00045000 | 2024-04-26 2:29PM EDT | 45.00 | 6.40 | 8.00 | 8.20 | 0.00 | - | 1 | 38 | 34.74% |
| HP240920P00047500 | 2024-04-15 9:45AM EDT | 47.50 | 7.20 | 10.20 | 10.40 | 0.00 | - | 5 | 19 | 36.04% |
| HP240920P00050000 | 2024-04-30 9:45AM EDT | 50.00 | 10.50 | 12.50 | 12.70 | 0.00 | - | 7 | 31 | 37.45% |
| HP240920P00052500 | 2024-04-22 9:52AM EDT | 52.50 | 11.60 | 14.90 | 15.20 | 0.00 | - | 1 | 16 | 41.80% |
© 2024 Yahoo. All rights reserved.