Helmerich & Payne, Inc. (HP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP241220C00022500 | 2024-04-18 12:51PM EDT | 22.50 | 18.95 | 15.60 | 18.30 | 0.00 | - | - | 5 | 63.14% |
| HP241220C00037500 | 2024-05-01 2:44PM EDT | 37.50 | 4.40 | 4.40 | 4.60 | -0.55 | -11.11% | 1 | 2 | 35.06% |
| HP241220C00040000 | 2024-05-16 10:51AM EDT | 40.00 | 3.10 | 3.20 | 4.00 | +0.10 | +3.33% | 1 | 861 | 39.21% |
| HP241220C00042500 | 2024-05-10 9:48AM EDT | 42.50 | 2.75 | 2.25 | 4.30 | 0.00 | - | 1 | 5 | 49.27% |
| HP241220C00045000 | 2024-05-17 3:11PM EDT | 45.00 | 1.60 | 1.55 | 1.65 | -0.15 | -8.57% | 5 | 11 | 32.15% |
| HP241220C00047500 | 2024-05-15 3:58PM EDT | 47.50 | 1.10 | 0.60 | 1.15 | 0.00 | - | 1 | 27 | 32.01% |
| HP241220C00050000 | 2024-05-15 9:55AM EDT | 50.00 | 0.68 | 0.70 | 0.80 | 0.00 | - | 2 | 3 | 32.01% |
| HP241220C00055000 | 2024-05-08 9:44AM EDT | 55.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 1 | 6 | 32.52% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP241220P00025000 | 2024-05-03 12:32PM EDT | 25.00 | 0.42 | 0.10 | 0.25 | 0.00 | - | 4 | 4 | 37.01% |
| HP241220P00027500 | 2024-05-03 10:56AM EDT | 27.50 | 0.75 | 0.35 | 0.45 | 0.00 | - | 10 | 10 | 35.11% |
| HP241220P00030000 | 2024-05-17 3:17PM EDT | 30.00 | 0.75 | 0.70 | 0.80 | -0.30 | -28.57% | 17 | 14 | 33.84% |
| HP241220P00035000 | 2024-05-09 3:56PM EDT | 35.00 | 2.20 | 2.00 | 2.75 | 0.00 | - | 4 | 45 | 37.94% |
| HP241220P00037500 | 2024-05-17 10:52AM EDT | 37.50 | 3.10 | 3.00 | 3.20 | 0.00 | - | 1 | 8 | 31.52% |
| HP241220P00040000 | 2024-05-16 10:51AM EDT | 40.00 | 4.75 | 4.00 | 4.50 | 0.00 | - | 850 | 856 | 30.70% |
| HP241220P00042500 | 2024-05-15 9:37AM EDT | 42.50 | 6.10 | 5.70 | 6.00 | 0.00 | - | 1 | 2 | 29.40% |
| HP241220P00045000 | 2024-05-06 10:21AM EDT | 45.00 | 7.80 | 7.50 | 9.00 | 0.00 | - | 1 | 18 | 39.95% |
| HP241220P00047500 | 2024-05-14 9:58AM EDT | 47.50 | 9.60 | 8.80 | 10.90 | 0.00 | - | 1 | 3 | 39.64% |
| HP241220P00050000 | 2024-05-07 10:10AM EDT | 50.00 | 11.70 | 11.40 | 12.80 | 0.00 | - | 13 | 28 | 37.92% |
| HP241220P00055000 | 2024-04-29 9:48AM EDT | 55.00 | 15.10 | 15.20 | 18.10 | 0.00 | - | 1 | 4 | 49.05% |
© 2024 Yahoo. All rights reserved.