Helmerich & Payne, Inc. (HP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP241220C00020000 | 2024-09-11 3:41PM EDT | 20.00 | 11.00 | 16.10 | 16.70 | 0.00 | - | 6 | 6 | 88.38% |
| HP241220C00022500 | 2024-10-08 11:58AM EDT | 22.50 | 11.65 | 12.90 | 15.50 | 0.00 | - | 24 | 2 | 73.54% |
| HP241220C00025000 | 2024-10-07 9:42AM EDT | 25.00 | 10.00 | 9.50 | 11.90 | 0.00 | - | 1 | 12 | 69.34% |
| HP241220C00027500 | 2024-10-03 10:56AM EDT | 27.50 | 6.43 | 9.20 | 9.40 | 0.00 | - | 5 | 34 | 51.81% |
| HP241220C00030000 | 2024-10-08 9:47AM EDT | 30.00 | 5.25 | 6.10 | 7.20 | 0.00 | - | 1 | 43 | 50.68% |
| HP241220C00032500 | 2024-10-07 1:32PM EDT | 32.50 | 4.40 | 5.00 | 5.20 | -0.05 | -1.12% | 10 | 240 | 46.78% |
| HP241220C00035000 | 2024-10-11 11:13AM EDT | 35.00 | 3.08 | 3.40 | 3.60 | +0.15 | +5.12% | 1 | 153 | 45.39% |
| HP241220C00037500 | 2024-10-10 2:52PM EDT | 37.50 | 1.80 | 2.15 | 2.30 | 0.00 | - | 12 | 260 | 43.46% |
| HP241220C00040000 | 2024-10-10 12:19PM EDT | 40.00 | 1.15 | 1.30 | 1.40 | 0.00 | - | 1 | 232 | 42.53% |
| HP241220C00042500 | 2024-10-04 3:25PM EDT | 42.50 | 0.50 | 0.70 | 0.95 | 0.00 | - | 6 | 160 | 44.82% |
| HP241220C00045000 | 2024-09-26 12:07PM EDT | 45.00 | 0.10 | 0.40 | 0.55 | 0.00 | - | 1 | 124 | 44.34% |
| HP241220C00047500 | 2024-10-08 3:27PM EDT | 47.50 | 0.20 | 0.20 | 0.35 | 0.00 | - | 1 | 46 | 45.46% |
| HP241220C00050000 | 2024-08-01 11:11AM EDT | 50.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 6 | 68 | 47.66% |
| HP241220C00055000 | 2024-08-01 10:26AM EDT | 55.00 | 0.26 | 0.05 | 0.35 | 0.00 | - | 29 | 571 | 55.47% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP241220P00022500 | 2024-10-02 1:28PM EDT | 22.50 | 0.19 | 0.00 | 0.75 | 0.00 | - | 4 | 16 | 79.49% |
| HP241220P00025000 | 2024-09-30 2:01PM EDT | 25.00 | 0.61 | 0.05 | 0.25 | 0.00 | - | 2 | 10,015 | 52.73% |
| HP241220P00027500 | 2024-10-09 10:35AM EDT | 27.50 | 0.50 | 0.25 | 0.35 | 0.00 | - | 1 | 172 | 51.03% |
| HP241220P00030000 | 2024-10-11 12:06PM EDT | 30.00 | 0.70 | 0.60 | 0.70 | -0.05 | -6.67% | 1 | 688 | 48.93% |
| HP241220P00032500 | 2024-10-11 1:31PM EDT | 32.50 | 1.30 | 1.10 | 1.25 | -0.10 | -7.14% | 25 | 801 | 46.39% |
| HP241220P00035000 | 2024-10-10 12:43PM EDT | 35.00 | 2.38 | 1.90 | 2.05 | 0.00 | - | 5 | 137 | 43.43% |
| HP241220P00037500 | 2024-09-27 12:39PM EDT | 37.50 | 7.80 | 3.10 | 3.30 | 0.00 | - | 1 | 37 | 42.38% |
| HP241220P00040000 | 2024-10-09 12:04PM EDT | 40.00 | 6.14 | 3.40 | 7.00 | 0.00 | - | 5 | 48 | 75.51% |
| HP241220P00042500 | 2024-09-12 3:18PM EDT | 42.50 | 11.90 | 6.60 | 7.20 | 0.00 | - | 12 | 30 | 48.34% |
| HP241220P00045000 | 2024-07-31 10:31AM EDT | 45.00 | 6.30 | 11.60 | 12.70 | 0.00 | - | 1 | 17 | 100.32% |
| HP241220P00047500 | 2024-08-02 3:53PM EDT | 47.50 | 11.60 | 14.60 | 16.30 | 0.00 | - | 1 | 2 | 122.66% |
| HP241220P00050000 | 2024-05-07 10:10AM EDT | 50.00 | 11.70 | 14.50 | 15.90 | 0.00 | - | 8 | 28 | 83.11% |
| HP241220P00055000 | 2024-04-29 9:48AM EDT | 55.00 | 15.10 | 16.30 | 20.20 | 0.00 | - | 1 | 0 | 96.53% |
© 2024 Yahoo. All rights reserved.