HP - Helmerich & Payne, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:32.50
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP230616C00032500 | 2023-06-02 3:53PM EDT | 2023-06-16 | 1.65 | 1.65 | 1.85 | +0.85 | +106.25% | 1,253 | 1,512 | 51.66% |
| HP230721C00032500 | 2023-06-02 2:33PM EDT | 2023-07-21 | 2.75 | 2.70 | 2.85 | +1.30 | +89.66% | 4 | 31 | 48.44% |
| HP230915C00032500 | 2023-06-02 12:52PM EDT | 2023-09-15 | 3.74 | 3.60 | 3.80 | -0.06 | -1.58% | 1 | 406 | 46.63% |
| HP231215C00032500 | 2023-06-01 10:34AM EDT | 2023-12-15 | 3.60 | 4.70 | 5.30 | 0.00 | - | 28 | 127 | 49.93% |
| HP240119C00032500 | 2023-05-31 2:06PM EDT | 2024-01-19 | 3.90 | 5.00 | 5.60 | 0.00 | - | 1 | 62 | 48.90% |
| HP240719C00032500 | 2023-06-01 9:48AM EDT | 2024-07-19 | 5.10 | 5.80 | 6.70 | 0.00 | - | 2 | 25 | 44.59% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP230616P00032500 | 2023-06-02 1:05PM EDT | 2023-06-16 | 0.75 | 0.60 | 0.75 | -0.74 | -49.66% | 9 | 155 | 47.80% |
| HP230721P00032500 | 2023-06-02 11:56AM EDT | 2023-07-21 | 1.55 | 1.45 | 1.70 | -1.15 | -42.59% | 3 | 35 | 45.46% |
| HP230915P00032500 | 2023-06-02 3:06PM EDT | 2023-09-15 | 2.40 | 2.50 | 2.70 | -0.95 | -28.36% | 2 | 253 | 45.36% |
| HP231215P00032500 | 2023-05-18 10:38AM EDT | 2023-12-15 | 4.70 | 3.20 | 3.90 | 0.00 | - | 43 | 47 | 45.80% |
| HP240119P00032500 | 2023-06-02 2:14PM EDT | 2024-01-19 | 4.00 | 3.40 | 4.20 | -0.80 | -16.67% | 10 | 122 | 45.09% |
| HP240719P00032500 | 2023-05-12 1:29PM EDT | 2024-07-19 | 6.60 | 4.40 | 5.50 | 0.00 | - | 10 | 31 | 43.23% |
© 2023 Yahoo. All rights reserved.