Helmerich & Payne, Inc. (HP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP230421C00025000 | 2023-02-24 10:37AM EDT | 25.00 | 14.80 | 8.90 | 9.30 | 0.00 | - | 1 | 1 | 88.28% |
| HP230421C00030000 | 2023-03-22 12:01PM EDT | 30.00 | 5.70 | 4.50 | 4.90 | 0.00 | - | 2 | 3 | 67.14% |
| HP230421C00032500 | 2023-03-22 9:30AM EDT | 32.50 | 5.27 | 2.75 | 3.00 | 0.00 | - | 3 | 16 | 59.33% |
| HP230421C00035000 | 2023-03-23 12:41PM EDT | 35.00 | 1.65 | 1.40 | 1.70 | -0.20 | -10.81% | 4 | 91 | 54.79% |
| HP230421C00037500 | 2023-03-23 12:00PM EDT | 37.50 | 0.90 | 0.65 | 0.90 | -0.18 | -16.67% | 2 | 79 | 53.52% |
| HP230421C00040000 | 2023-03-23 2:15PM EDT | 40.00 | 0.35 | 0.25 | 0.45 | -0.15 | -30.00% | 8 | 194 | 52.64% |
| HP230421C00042500 | 2023-03-21 10:10AM EDT | 42.50 | 0.45 | 0.00 | 0.50 | 0.00 | - | 18 | 60 | 59.18% |
| HP230421C00045000 | 2023-03-23 12:45PM EDT | 45.00 | 0.10 | 0.00 | 0.15 | -0.09 | -47.37% | 12 | 63 | 54.49% |
| HP230421C00047500 | 2023-03-20 11:27AM EDT | 47.50 | 0.16 | 0.00 | 0.10 | 0.00 | - | 2 | 50 | 58.59% |
| HP230421C00050000 | 2023-03-22 11:30AM EDT | 50.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 11 | 57 | 85.55% |
| HP230421C00052500 | 2023-03-06 11:20AM EDT | 52.50 | 0.60 | 0.00 | 0.15 | 0.00 | - | 10 | 13 | 76.95% |
| HP230421C00055000 | 2023-03-22 10:58AM EDT | 55.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 115 | 98.44% |
| HP230421C00060000 | 2023-03-13 12:15PM EDT | 60.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 346 | 356 | 82.03% |
| HP230421C00065000 | 2023-02-21 12:08PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 3 | 100.00% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP230421P00025000 | 2023-03-01 2:53PM EDT | 25.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 3 | 84.86% |
| HP230421P00027500 | 2023-03-22 1:07PM EDT | 27.50 | 0.12 | 0.00 | 1.05 | 0.00 | - | 68 | 113 | 71.29% |
| HP230421P00030000 | 2023-03-23 2:12PM EDT | 30.00 | 0.60 | 0.55 | 0.65 | +0.19 | +46.34% | 145 | 823 | 52.20% |
| HP230421P00032500 | 2023-03-23 1:13PM EDT | 32.50 | 1.30 | 1.25 | 1.45 | +0.22 | +20.37% | 72 | 56 | 52.39% |
| HP230421P00035000 | 2023-03-23 1:09PM EDT | 35.00 | 2.35 | 2.35 | 2.75 | +0.35 | +17.50% | 9 | 1,946 | 51.37% |
| HP230421P00037500 | 2023-03-23 1:17PM EDT | 37.50 | 4.10 | 4.10 | 4.40 | +0.58 | +16.48% | 7 | 56 | 46.83% |
| HP230421P00040000 | 2023-03-21 11:01AM EDT | 40.00 | 4.50 | 6.20 | 6.50 | 0.00 | - | 1 | 37 | 43.26% |
| HP230421P00042500 | 2023-03-23 12:15PM EDT | 42.50 | 8.01 | 8.60 | 8.90 | +0.91 | +12.82% | 1 | 41 | 45.31% |
| HP230421P00045000 | 2023-03-13 12:05PM EDT | 45.00 | 7.62 | 10.90 | 11.50 | 0.00 | - | 2 | 4 | 63.77% |
| HP230421P00047500 | 2023-03-20 1:59PM EDT | 47.50 | 12.18 | 13.30 | 14.00 | 0.00 | - | 2 | 0 | 72.66% |
| HP230421P00050000 | 2023-03-03 11:19AM EDT | 50.00 | 6.63 | 15.80 | 16.60 | 0.00 | - | 5 | 0 | 88.87% |
© 2023 Yahoo. All rights reserved.
