Helmerich & Payne, Inc. (HP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:33PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP240621C00022500 | 2023-11-16 12:47PM EDT | 22.50 | 14.30 | 14.40 | 16.40 | 0.00 | - | - | 1 | 132.23% |
| HP240621C00025000 | 2024-02-28 1:54PM EDT | 25.00 | 13.82 | 15.40 | 18.00 | 0.00 | - | 1 | 6 | 266.31% |
| HP240621C00027500 | 2024-05-15 3:44PM EDT | 27.50 | 10.80 | 9.90 | 10.10 | 0.00 | - | 1 | 0 | 55.47% |
| HP240621C00030000 | 2024-02-20 1:05PM EDT | 30.00 | 9.70 | 10.60 | 12.30 | 0.00 | - | 1 | 36 | 187.40% |
| HP240621C00032500 | 2024-05-22 1:36PM EDT | 32.50 | 5.70 | 5.00 | 5.10 | 0.00 | - | 3 | 3 | 36.62% |
| HP240621C00035000 | 2024-05-22 3:48PM EDT | 35.00 | 3.05 | 2.80 | 2.90 | 0.00 | - | 20 | 47 | 32.13% |
| HP240621C00037500 | 2024-05-20 9:57AM EDT | 37.50 | 2.07 | 1.15 | 1.25 | 0.00 | - | 10 | 258 | 29.74% |
| HP240621C00040000 | 2024-05-22 3:48PM EDT | 40.00 | 0.40 | 0.35 | 0.45 | -0.02 | -4.76% | 7 | 480 | 30.76% |
| HP240621C00042500 | 2024-05-22 2:59PM EDT | 42.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 16 | 1,433 | 35.06% |
| HP240621C00045000 | 2024-05-21 10:14AM EDT | 45.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 4 | 479 | 45.90% |
| HP240621C00047500 | 2024-05-20 11:16AM EDT | 47.50 | 0.05 | 0.05 | 0.20 | -0.02 | -28.57% | 4 | 88 | 50.20% |
| HP240621C00050000 | 2024-05-20 11:17AM EDT | 50.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 2 | 46 | 75.78% |
| HP240621C00052500 | 2024-05-16 3:17PM EDT | 52.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 83.40% |
| HP240621C00055000 | 2023-11-16 3:18PM EDT | 55.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | - | 1 | 88.48% |
| HP240621C00060000 | 2023-11-02 3:01PM EDT | 60.00 | 0.66 | 0.00 | 0.60 | 0.00 | - | - | 42 | 101.27% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP240621P00020000 | 2024-01-17 10:30AM EDT | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HP240621P00022500 | 2024-01-16 10:30AM EDT | 22.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 25 | 28 | 50.00% |
| HP240621P00025000 | 2024-02-14 11:12AM EDT | 25.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 15 | 18 | 104.69% |
| HP240621P00027500 | 2024-05-08 11:43AM EDT | 27.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 74 | 84.77% |
| HP240621P00030000 | 2024-05-22 11:12AM EDT | 30.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 1 | 559 | 47.66% |
| HP240621P00032500 | 2024-05-22 3:34PM EDT | 32.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 124 | 36.62% |
| HP240621P00035000 | 2024-05-22 12:17PM EDT | 35.00 | 0.25 | 0.35 | 0.40 | 0.00 | - | 1 | 137 | 30.57% |
| HP240621P00037500 | 2024-05-22 3:25PM EDT | 37.50 | 1.07 | 1.20 | 1.25 | 0.00 | - | 30 | 248 | 28.57% |
| HP240621P00040000 | 2024-05-22 10:11AM EDT | 40.00 | 2.47 | 1.85 | 2.95 | 0.00 | - | 2 | 764 | 29.25% |
| HP240621P00042500 | 2024-05-20 10:33AM EDT | 42.50 | 3.70 | 5.10 | 5.30 | 0.00 | - | 1 | 41 | 37.40% |
| HP240621P00045000 | 2024-05-08 3:54PM EDT | 45.00 | 6.90 | 7.60 | 7.80 | 0.00 | - | 3 | 0 | 48.63% |
| HP240621P00047500 | 2024-05-17 11:08AM EDT | 47.50 | 9.00 | 9.10 | 10.30 | 0.00 | - | 1 | 4 | 58.59% |
| HP240621P00050000 | 2023-11-29 11:14AM EDT | 50.00 | 13.60 | 14.10 | 14.40 | 0.00 | - | 1 | 14 | 121.39% |
| HP240621P00052500 | 2024-03-18 10:52AM EDT | 52.50 | 12.20 | 11.70 | 13.80 | 0.00 | - | 1 | 1 | 0.00% |
| HP240621P00055000 | 2023-11-16 1:23PM EDT | 55.00 | 18.80 | 16.70 | 19.10 | 0.00 | - | 1 | 0 | 90.04% |
| HP240621P00060000 | 2023-11-16 10:53AM EDT | 60.00 | 22.40 | 21.40 | 24.30 | 0.00 | - | - | 0 | 101.27% |
© 2024 Yahoo. All rights reserved.