Helmerich & Payne, Inc. (HP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 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 | 764.06% |
| HP240621C00025000 | 2024-02-28 1:54PM EDT | 25.00 | 13.82 | 15.40 | 18.00 | 0.00 | - | 1 | 6 | 981.64% |
| HP240621C00027500 | 2024-05-15 3:44PM EDT | 27.50 | 10.80 | 4.60 | 6.90 | 0.00 | - | 1 | 0 | 159.57% |
| HP240621C00030000 | 2024-02-20 1:05PM EDT | 30.00 | 9.70 | 10.60 | 12.30 | 0.00 | - | 1 | 36 | 704.98% |
| HP240621C00032500 | 2024-06-14 12:06PM EDT | 32.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HP240621C00035000 | 2024-06-14 3:46PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| HP240621C00037500 | 2024-06-13 9:41AM EDT | 37.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HP240621C00040000 | 2024-06-13 10:42AM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| HP240621C00042500 | 2024-06-14 1:47PM EDT | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| HP240621C00045000 | 2024-06-14 9:52AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HP240621C00047500 | 2024-06-11 11:32AM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| HP240621C00050000 | 2024-05-28 12:54PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HP240621C00052500 | 2024-05-16 3:17PM EDT | 52.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 268.75% |
| HP240621C00055000 | 2023-11-16 3:18PM EDT | 55.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | - | 1 | 278.91% |
| HP240621C00060000 | 2023-11-02 3:01PM EDT | 60.00 | 0.66 | 0.00 | 0.60 | 0.00 | - | - | 42 | 307.81% |
PutsforJune 21, 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 | 194.14% |
| HP240621P00027500 | 2024-05-08 11:43AM EDT | 27.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 74 | 85.16% |
| HP240621P00030000 | 2024-06-10 2:33PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HP240621P00032500 | 2024-06-14 1:00PM EDT | 32.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| HP240621P00035000 | 2024-06-14 3:09PM EDT | 35.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| HP240621P00037500 | 2024-06-14 10:03AM EDT | 37.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HP240621P00040000 | 2024-06-11 3:01PM EDT | 40.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HP240621P00042500 | 2024-05-20 10:33AM EDT | 42.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HP240621P00045000 | 2024-05-08 3:54PM EDT | 45.00 | 6.90 | 8.50 | 11.70 | 0.00 | - | 1 | 0 | 0.00% |
| HP240621P00047500 | 2024-05-17 11:08AM EDT | 47.50 | 9.00 | 14.20 | 16.70 | 0.00 | - | 1 | 4 | 264.06% |
| HP240621P00050000 | 2023-11-29 11:14AM EDT | 50.00 | 13.60 | 14.10 | 14.40 | 0.00 | - | 1 | 14 | 0.00% |
| 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 | 0.00% |
| HP240621P00060000 | 2023-11-16 10:53AM EDT | 60.00 | 22.40 | 21.40 | 24.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.