HP - Helmerich & Payne, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HP230616C000250002023-04-25 3:59PM EDT25.009.907.808.200.00-3090.04%
HP230616C000275002023-05-23 9:32AM EDT27.506.105.205.900.00-5668.36%
HP230616C000300002023-05-22 10:13AM EDT30.003.203.203.500.00-15457.03%
HP230616C000325002023-05-26 3:33PM EDT32.501.551.501.70-0.16-9.36%11,37153.13%
HP230616C000350002023-05-26 3:32PM EDT35.000.540.500.65-0.03-5.26%538949.32%
HP230616C000375002023-05-25 2:34PM EDT37.500.150.100.250.00-434251.37%
HP230616C000400002023-05-26 3:23PM EDT40.000.050.000.150.00-122351.17%
HP230616C000425002023-05-22 12:26PM EDT42.500.050.000.150.00-59563.28%
HP230616C000450002023-05-25 3:10PM EDT45.000.050.000.050.00-3123062.50%
HP230616C000475002023-05-17 10:21AM EDT47.500.050.000.100.00-322078.91%
HP230616C000500002023-05-12 9:44AM EDT50.000.050.000.100.00-816587.50%
HP230616C000525002023-05-01 10:41AM EDT52.500.050.000.100.00-56396.09%
HP230616C000550002023-04-13 11:14AM EDT55.000.100.000.100.00-1370103.91%
HP230616C000575002023-02-24 4:28PM EDT57.500.550.001.450.00-11,311182.62%
HP230616C000600002023-03-17 10:54AM EDT60.000.150.000.150.00-1236125.00%
HP230616C000625002023-02-02 12:54PM EDT62.501.000.450.650.00-81,762187.99%
HP230616C000650002023-03-27 3:01PM EDT65.000.050.000.300.00-4187153.13%
HP230616C000700002023-03-06 10:31AM EDT70.000.200.000.200.00-51,394156.25%
HP230616C000750002023-02-08 3:36PM EDT75.000.250.000.200.00-151167.58%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HP230616P000225002023-04-25 11:39AM EDT22.500.070.000.100.00-1084.38%
HP230616P000250002023-05-26 3:23PM EDT25.000.050.000.10+0.01+25.00%12063.28%
HP230616P000275002023-05-22 10:55AM EDT27.500.240.100.200.00-39655.86%
HP230616P000300002023-05-26 3:32PM EDT30.000.440.400.50-0.08-15.38%1130852.05%
HP230616P000325002023-05-26 1:41PM EDT32.501.401.201.30+0.08+6.06%312247.75%
HP230616P000350002023-05-25 1:27PM EDT35.002.872.552.950.00-180650.88%
HP230616P000375002023-05-19 11:39AM EDT37.505.534.605.100.00-262356.54%
HP230616P000400002023-05-18 2:50PM EDT40.007.767.007.500.00-119666.60%
HP230616P000425002023-05-04 12:13PM EDT42.5012.109.4010.000.00-15980.57%
HP230616P000450002023-04-21 12:39PM EDT45.009.8512.2012.800.00-127793.16%
HP230616P000475002023-05-17 3:09PM EDT47.5015.8014.4015.100.00-217113.28%
HP230616P000500002023-05-12 1:23PM EDT50.0019.3017.0017.500.00-50115.23%
HP230616P000525002023-04-14 10:39AM EDT52.5015.8021.0022.300.00-20182219.53%
HP230616P000550002023-04-14 2:06PM EDT55.0018.0023.5024.800.00-437231.54%
HP230616P000575002023-04-21 11:01AM EDT57.5021.9024.6025.200.00-10129.69%
HP230616P000600002023-04-10 2:29PM EDT60.0022.9028.7029.600.00-310253.13%
HP230616P000625002023-04-11 11:51AM EDT62.5024.7031.4032.400.00-33274.12%
HP230616P000650002023-03-13 11:05AM EDT65.0026.6527.3028.200.00-130.00%
HP230616P000700002022-11-02 3:40PM EDT70.0024.4020.7021.200.00--680.00%
HP230616P000750002022-12-02 3:56PM EDT75.0025.0025.8026.500.00-210.00%