Australia markets open in 4 hours 28 minutes

Helmerich & Payne, Inc. (HP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
33.67-1.01 (-2.91%)
As of 02:32PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HP230421C000250002023-02-24 10:37AM EDT25.0014.808.909.300.00-1188.28%
HP230421C000300002023-03-22 12:01PM EDT30.005.704.504.900.00-2367.14%
HP230421C000325002023-03-22 9:30AM EDT32.505.272.753.000.00-31659.33%
HP230421C000350002023-03-23 12:41PM EDT35.001.651.401.70-0.20-10.81%49154.79%
HP230421C000375002023-03-23 12:00PM EDT37.500.900.650.90-0.18-16.67%27953.52%
HP230421C000400002023-03-23 2:15PM EDT40.000.350.250.45-0.15-30.00%819452.64%
HP230421C000425002023-03-21 10:10AM EDT42.500.450.000.500.00-186059.18%
HP230421C000450002023-03-23 12:45PM EDT45.000.100.000.15-0.09-47.37%126354.49%
HP230421C000475002023-03-20 11:27AM EDT47.500.160.000.100.00-25058.59%
HP230421C000500002023-03-22 11:30AM EDT50.000.050.000.450.00-115785.55%
HP230421C000525002023-03-06 11:20AM EDT52.500.600.000.150.00-101376.95%
HP230421C000550002023-03-22 10:58AM EDT55.000.050.000.400.00-311598.44%
HP230421C000600002023-03-13 12:15PM EDT60.000.100.000.050.00-34635682.03%
HP230421C000650002023-02-21 12:08PM EDT65.000.050.000.100.00--3100.00%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HP230421P000250002023-03-01 2:53PM EDT25.000.030.000.750.00--384.86%
HP230421P000275002023-03-22 1:07PM EDT27.500.120.001.050.00-6811371.29%
HP230421P000300002023-03-23 2:12PM EDT30.000.600.550.65+0.19+46.34%14582352.20%
HP230421P000325002023-03-23 1:13PM EDT32.501.301.251.45+0.22+20.37%725652.39%
HP230421P000350002023-03-23 1:09PM EDT35.002.352.352.75+0.35+17.50%91,94651.37%
HP230421P000375002023-03-23 1:17PM EDT37.504.104.104.40+0.58+16.48%75646.83%
HP230421P000400002023-03-21 11:01AM EDT40.004.506.206.500.00-13743.26%
HP230421P000425002023-03-23 12:15PM EDT42.508.018.608.90+0.91+12.82%14145.31%
HP230421P000450002023-03-13 12:05PM EDT45.007.6210.9011.500.00-2463.77%
HP230421P000475002023-03-20 1:59PM EDT47.5012.1813.3014.000.00-2072.66%
HP230421P000500002023-03-03 11:19AM EDT50.006.6315.8016.600.00-5088.87%