HP - Helmerich & Payne, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP230616C00025000 | 2023-04-25 3:59PM EDT | 25.00 | 9.90 | 7.80 | 8.20 | 0.00 | - | 3 | 0 | 90.04% |
| HP230616C00027500 | 2023-05-23 9:32AM EDT | 27.50 | 6.10 | 5.20 | 5.90 | 0.00 | - | 5 | 6 | 68.36% |
| HP230616C00030000 | 2023-05-22 10:13AM EDT | 30.00 | 3.20 | 3.20 | 3.50 | 0.00 | - | 1 | 54 | 57.03% |
| HP230616C00032500 | 2023-05-26 3:33PM EDT | 32.50 | 1.55 | 1.50 | 1.70 | -0.16 | -9.36% | 1 | 1,371 | 53.13% |
| HP230616C00035000 | 2023-05-26 3:32PM EDT | 35.00 | 0.54 | 0.50 | 0.65 | -0.03 | -5.26% | 5 | 389 | 49.32% |
| HP230616C00037500 | 2023-05-25 2:34PM EDT | 37.50 | 0.15 | 0.10 | 0.25 | 0.00 | - | 4 | 342 | 51.37% |
| HP230616C00040000 | 2023-05-26 3:23PM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 223 | 51.17% |
| HP230616C00042500 | 2023-05-22 12:26PM EDT | 42.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 95 | 63.28% |
| HP230616C00045000 | 2023-05-25 3:10PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 230 | 62.50% |
| HP230616C00047500 | 2023-05-17 10:21AM EDT | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 220 | 78.91% |
| HP230616C00050000 | 2023-05-12 9:44AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 165 | 87.50% |
| HP230616C00052500 | 2023-05-01 10:41AM EDT | 52.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 63 | 96.09% |
| HP230616C00055000 | 2023-04-13 11:14AM EDT | 55.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 370 | 103.91% |
| HP230616C00057500 | 2023-02-24 4:28PM EDT | 57.50 | 0.55 | 0.00 | 1.45 | 0.00 | - | 1 | 1,311 | 182.62% |
| HP230616C00060000 | 2023-03-17 10:54AM EDT | 60.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 236 | 125.00% |
| HP230616C00062500 | 2023-02-02 12:54PM EDT | 62.50 | 1.00 | 0.45 | 0.65 | 0.00 | - | 8 | 1,762 | 187.99% |
| HP230616C00065000 | 2023-03-27 3:01PM EDT | 65.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 187 | 153.13% |
| HP230616C00070000 | 2023-03-06 10:31AM EDT | 70.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 5 | 1,394 | 156.25% |
| HP230616C00075000 | 2023-02-08 3:36PM EDT | 75.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 51 | 167.58% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP230616P00022500 | 2023-04-25 11:39AM EDT | 22.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 84.38% |
| HP230616P00025000 | 2023-05-26 3:23PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 1 | 20 | 63.28% |
| HP230616P00027500 | 2023-05-22 10:55AM EDT | 27.50 | 0.24 | 0.10 | 0.20 | 0.00 | - | 3 | 96 | 55.86% |
| HP230616P00030000 | 2023-05-26 3:32PM EDT | 30.00 | 0.44 | 0.40 | 0.50 | -0.08 | -15.38% | 11 | 308 | 52.05% |
| HP230616P00032500 | 2023-05-26 1:41PM EDT | 32.50 | 1.40 | 1.20 | 1.30 | +0.08 | +6.06% | 3 | 122 | 47.75% |
| HP230616P00035000 | 2023-05-25 1:27PM EDT | 35.00 | 2.87 | 2.55 | 2.95 | 0.00 | - | 1 | 806 | 50.88% |
| HP230616P00037500 | 2023-05-19 11:39AM EDT | 37.50 | 5.53 | 4.60 | 5.10 | 0.00 | - | 2 | 623 | 56.54% |
| HP230616P00040000 | 2023-05-18 2:50PM EDT | 40.00 | 7.76 | 7.00 | 7.50 | 0.00 | - | 1 | 196 | 66.60% |
| HP230616P00042500 | 2023-05-04 12:13PM EDT | 42.50 | 12.10 | 9.40 | 10.00 | 0.00 | - | 1 | 59 | 80.57% |
| HP230616P00045000 | 2023-04-21 12:39PM EDT | 45.00 | 9.85 | 12.20 | 12.80 | 0.00 | - | 1 | 277 | 93.16% |
| HP230616P00047500 | 2023-05-17 3:09PM EDT | 47.50 | 15.80 | 14.40 | 15.10 | 0.00 | - | 2 | 17 | 113.28% |
| HP230616P00050000 | 2023-05-12 1:23PM EDT | 50.00 | 19.30 | 17.00 | 17.50 | 0.00 | - | 5 | 0 | 115.23% |
| HP230616P00052500 | 2023-04-14 10:39AM EDT | 52.50 | 15.80 | 21.00 | 22.30 | 0.00 | - | 20 | 182 | 219.53% |
| HP230616P00055000 | 2023-04-14 2:06PM EDT | 55.00 | 18.00 | 23.50 | 24.80 | 0.00 | - | 4 | 37 | 231.54% |
| HP230616P00057500 | 2023-04-21 11:01AM EDT | 57.50 | 21.90 | 24.60 | 25.20 | 0.00 | - | 1 | 0 | 129.69% |
| HP230616P00060000 | 2023-04-10 2:29PM EDT | 60.00 | 22.90 | 28.70 | 29.60 | 0.00 | - | 3 | 10 | 253.13% |
| HP230616P00062500 | 2023-04-11 11:51AM EDT | 62.50 | 24.70 | 31.40 | 32.40 | 0.00 | - | 3 | 3 | 274.12% |
| HP230616P00065000 | 2023-03-13 11:05AM EDT | 65.00 | 26.65 | 27.30 | 28.20 | 0.00 | - | 1 | 3 | 0.00% |
| HP230616P00070000 | 2022-11-02 3:40PM EDT | 70.00 | 24.40 | 20.70 | 21.20 | 0.00 | - | - | 68 | 0.00% |
| HP230616P00075000 | 2022-12-02 3:56PM EDT | 75.00 | 25.00 | 25.80 | 26.50 | 0.00 | - | 2 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.