Helmerich & Payne, Inc. (HP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:26AM EST. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP231215C00017500 | 2023-10-26 2:59PM EST | 17.50 | 22.00 | 18.50 | 21.60 | 0.00 | - | - | 0 | 360.94% |
| HP231215C00020000 | 2023-10-30 11:49AM EST | 20.00 | 18.70 | 15.50 | 18.50 | 0.00 | - | 2 | 0 | 261.91% |
| HP231215C00022500 | 2023-10-31 1:21PM EST | 22.50 | 16.80 | 14.70 | 15.20 | 0.00 | - | 2 | 0 | 134.38% |
| HP231215C00025000 | 2023-10-31 10:47AM EST | 25.00 | 14.50 | 12.40 | 12.90 | 0.00 | - | 1 | 0 | 99.22% |
| HP231215C00027500 | 2023-06-15 12:06PM EST | 27.50 | 8.50 | 10.50 | 11.20 | 0.00 | - | 2 | 189 | 144.82% |
| HP231215C00030000 | 2023-11-20 2:16PM EST | 30.00 | 8.42 | 7.50 | 7.70 | 0.00 | - | 1 | 1 | 67.38% |
| HP231215C00032500 | 2023-11-17 1:03PM EST | 32.50 | 5.70 | 5.10 | 5.30 | 0.00 | - | 20 | 127 | 55.86% |
| HP231215C00035000 | 2023-11-29 1:48PM EST | 35.00 | 2.30 | 2.85 | 2.95 | 0.00 | - | 186 | 268 | 41.31% |
| HP231215C00037500 | 2023-11-30 10:06AM EST | 37.50 | 1.21 | 1.15 | 1.25 | +0.46 | +61.33% | 15 | 205 | 38.43% |
| HP231215C00040000 | 2023-11-30 10:05AM EST | 40.00 | 0.30 | 0.30 | 0.40 | +0.10 | +50.00% | 2 | 372 | 38.67% |
| HP231215C00042500 | 2023-11-29 12:54PM EST | 42.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 286 | 43.56% |
| HP231215C00045000 | 2023-11-29 11:48AM EST | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 411 | 52.93% |
| HP231215C00047500 | 2023-11-21 12:35PM EST | 47.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 112 | 65.04% |
| HP231215C00050000 | 2023-11-17 1:30PM EST | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 260 | 67.58% |
| HP231215C00052500 | 2023-11-08 10:08AM EST | 52.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 306 | 76.95% |
| HP231215C00055000 | 2023-11-06 10:20AM EST | 55.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 82 | 85.94% |
| HP231215C00060000 | 2023-09-27 11:36AM EST | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 23 | 112.89% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP231215P00020000 | 2023-05-02 9:17AM EST | 20.00 | 0.80 | 0.45 | 0.75 | 0.00 | - | 1 | 1 | 232.42% |
| HP231215P00022500 | 2023-08-01 12:08PM EST | 22.50 | 0.18 | 0.00 | 1.65 | 0.00 | - | 2 | 5 | 215.82% |
| HP231215P00025000 | 2023-10-19 8:30AM EST | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 283 | 96.48% |
| HP231215P00027500 | 2023-11-24 9:43AM EST | 27.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 10 | 105 | 97.07% |
| HP231215P00030000 | 2023-11-28 3:37PM EST | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 57.81% |
| HP231215P00032500 | 2023-11-29 11:30AM EST | 32.50 | 0.15 | 0.05 | 0.10 | 0.00 | - | 2 | 94 | 46.48% |
| HP231215P00035000 | 2023-11-29 2:36PM EST | 35.00 | 0.50 | 0.30 | 0.35 | 0.00 | - | 27 | 111 | 40.82% |
| HP231215P00037500 | 2023-11-29 2:03PM EST | 37.50 | 1.57 | 1.05 | 1.20 | 0.00 | - | 7 | 70 | 39.70% |
| HP231215P00040000 | 2023-11-29 1:20PM EST | 40.00 | 3.60 | 2.75 | 2.85 | 0.00 | - | 10 | 67 | 40.33% |
| HP231215P00042500 | 2023-11-14 11:21AM EST | 42.50 | 4.08 | 4.90 | 5.20 | 0.00 | - | 8 | 27 | 52.44% |
| HP231215P00045000 | 2023-11-24 11:27AM EST | 45.00 | 7.00 | 7.40 | 7.70 | 0.00 | - | 5 | 30 | 56.84% |
| HP231215P00047500 | 2023-11-16 10:49AM EST | 47.50 | 10.70 | 9.90 | 10.10 | 0.00 | - | 4 | 0 | 63.67% |
| HP231215P00050000 | 2023-11-16 11:05AM EST | 50.00 | 13.40 | 12.40 | 12.60 | 0.00 | - | 14 | 0 | 74.61% |
| HP231215P00052500 | 2023-11-16 9:53AM EST | 52.50 | 14.90 | 14.90 | 15.10 | 0.00 | - | 11 | 0 | 84.77% |
| HP231215P00055000 | 2023-11-16 11:09AM EST | 55.00 | 18.30 | 17.20 | 17.70 | 0.00 | - | 4 | 0 | 83.20% |
| HP231215P00060000 | 2023-11-16 9:43AM EST | 60.00 | 22.00 | 21.60 | 22.60 | 0.00 | - | 4 | 0 | 125.98% |
© 2023 Yahoo. All rights reserved.