Australia markets closed

Helmerich & Payne, Inc. (HP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.57-1.44 (-3.06%)
At close: 04:00PM EST
45.11 -0.46 (-1.01%)
After hours: 04:54PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HP221216C000300002022-10-19 2:18PM EST30.0013.6023.1024.200.00-20651.27%
HP221216C000350002022-11-18 2:33PM EST35.0018.300.000.000.00-100.00%
HP221216C000375002022-11-07 3:35PM EST37.5014.947.808.700.00-1285.35%
HP221216C000400002022-12-07 3:51PM EST40.005.940.000.000.00-200.00%
HP221216C000425002022-12-01 3:53PM EST42.507.760.000.000.00-500.00%
HP221216C000450002022-12-07 3:51PM EST45.002.010.000.000.00-200.00%
HP221216C000475002022-12-07 1:16PM EST47.501.150.000.000.00-1006.25%
HP221216C000500002022-12-07 1:50PM EST50.000.450.000.000.00-3012.50%
HP221216C000525002022-12-07 3:44PM EST52.500.150.000.000.00-9025.00%
HP221216C000550002022-12-06 1:58PM EST55.000.150.000.000.00-3025.00%
HP221216C000575002022-12-07 3:00PM EST57.500.050.000.000.00-1025.00%
HP221216C000600002022-12-05 10:34AM EST60.000.100.000.000.00-5050.00%
HP221216C000625002022-11-28 10:52AM EST62.500.150.000.000.00-1050.00%
HP221216C000650002022-11-23 3:18PM EST65.000.190.000.000.00-31050.00%
HP221216C000700002022-08-08 10:19AM EST70.000.600.000.750.00-49135173.44%
HP221216C000750002022-11-22 10:28AM EST75.000.050.000.000.00-2050.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HP221216P000200002022-11-18 3:01PM EST20.000.050.000.000.00-5050.00%
HP221216P000225002022-08-19 2:49PM EST22.500.050.004.100.00-22470.02%
HP221216P000250002022-08-17 12:44PM EST25.000.450.004.400.00-22425.88%
HP221216P000275002022-11-07 9:52AM EST27.500.100.000.500.00-150199.80%
HP221216P000300002022-11-07 10:44AM EST30.000.100.000.700.00-1022183.98%
HP221216P000325002022-11-04 8:30AM EST32.500.190.000.450.00-1069139.84%
HP221216P000350002022-11-25 11:21AM EST35.000.050.000.000.00-5050.00%
HP221216P000375002022-12-05 10:38AM EST37.500.230.000.000.00-1025.00%
HP221216P000400002022-12-05 3:39PM EST40.000.170.000.000.00-5025.00%
HP221216P000425002022-12-07 3:51PM EST42.500.600.000.000.00-1012.50%
HP221216P000450002022-12-07 12:15PM EST45.001.020.000.000.00-2403.13%
HP221216P000475002022-12-07 11:28AM EST47.502.400.000.000.00-1400.00%
HP221216P000500002022-12-07 12:15PM EST50.003.950.000.000.00-1200.00%
HP221216P000525002022-12-06 10:46AM EST52.505.980.000.000.00-100.00%
HP221216P000550002022-11-22 3:13PM EST55.003.500.000.000.00-2000.00%
HP221216P000575002022-11-29 10:30AM EST57.508.300.000.000.00-500.00%
HP221216P000600002022-04-19 9:27AM EST60.0014.7017.0018.100.00--1258.79%
HP221216P000625002022-11-10 12:20PM EST62.5013.700.000.000.00-600.00%
HP221216P000650002022-11-25 9:30AM EST65.0013.500.000.000.00-100.00%