Helmerich & Payne, Inc. (HP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP250321C00017500 | 2024-09-24 9:30AM EDT | 17.50 | 16.00 | 18.70 | 19.30 | 0.00 | - | 1 | 6 | 54.30% |
| HP250321C00020000 | 2024-09-23 1:28PM EDT | 20.00 | 13.15 | 16.20 | 16.80 | 0.00 | - | 1 | 5 | 62.60% |
| HP250321C00022500 | 2024-10-08 11:58AM EDT | 22.50 | 12.00 | 12.60 | 14.50 | 0.00 | - | 5 | 23 | 58.55% |
| HP250321C00025000 | 2024-10-04 12:18PM EDT | 25.00 | 10.28 | 11.90 | 12.20 | 0.00 | - | 1 | 5 | 53.08% |
| HP250321C00027500 | 2024-10-04 11:06AM EDT | 27.50 | 8.18 | 9.80 | 10.10 | 0.00 | - | 1 | 5 | 50.29% |
| HP250321C00030000 | 2024-10-07 11:50AM EDT | 30.00 | 7.20 | 7.90 | 8.30 | 0.00 | - | 5 | 67 | 49.81% |
| HP250321C00032500 | 2024-10-11 2:07PM EDT | 32.50 | 6.00 | 6.20 | 6.40 | +0.25 | +4.35% | 2 | 312 | 45.56% |
| HP250321C00035000 | 2024-10-10 11:08AM EDT | 35.00 | 4.20 | 4.70 | 4.90 | 0.00 | - | 2 | 115 | 43.97% |
| HP250321C00037500 | 2024-10-11 2:08PM EDT | 37.50 | 3.36 | 3.50 | 3.70 | +0.81 | +31.76% | 2 | 93 | 43.16% |
| HP250321C00040000 | 2024-10-11 3:20PM EDT | 40.00 | 2.60 | 2.55 | 4.60 | +0.80 | +44.44% | 19 | 189 | 51.29% |
| HP250321C00042500 | 2024-10-04 2:05PM EDT | 42.50 | 1.30 | 1.80 | 1.90 | 0.00 | - | 53 | 73 | 40.99% |
| HP250321C00045000 | 2024-10-08 1:58PM EDT | 45.00 | 0.95 | 1.25 | 1.40 | 0.00 | - | 20 | 49 | 41.31% |
| HP250321C00047500 | 2024-10-08 3:27PM EDT | 47.50 | 0.68 | 0.90 | 1.00 | 0.00 | - | 5 | 40 | 41.21% |
| HP250321C00050000 | 2024-10-07 11:59AM EDT | 50.00 | 0.60 | 0.60 | 0.75 | 0.00 | - | 39 | 41 | 41.90% |
| HP250321C00055000 | 2024-09-13 2:01PM EDT | 55.00 | 0.70 | 0.30 | 0.45 | 0.00 | - | 1 | 4 | 43.60% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP250321P00020000 | 2024-09-13 1:43PM EDT | 20.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | - | 3 | 58.50% |
| HP250321P00022500 | 2024-09-27 3:10PM EDT | 22.50 | 0.76 | 0.25 | 0.35 | 0.00 | - | 2 | 250 | 51.56% |
| HP250321P00025000 | 2024-10-04 12:32PM EDT | 25.00 | 0.75 | 0.45 | 0.60 | 0.00 | - | 2 | 58 | 49.12% |
| HP250321P00027500 | 2024-10-10 2:28PM EDT | 27.50 | 1.02 | 0.85 | 1.00 | 0.00 | - | 8 | 847 | 47.31% |
| HP250321P00030000 | 2024-10-09 12:58PM EDT | 30.00 | 1.89 | 1.40 | 1.55 | 0.00 | - | 3 | 310 | 45.34% |
| HP250321P00032500 | 2024-10-11 12:40PM EDT | 32.50 | 2.35 | 2.15 | 2.25 | -0.10 | -4.08% | 2 | 188 | 42.94% |
| HP250321P00035000 | 2024-10-09 1:02PM EDT | 35.00 | 3.91 | 3.10 | 3.30 | 0.00 | - | 3 | 160 | 42.14% |
| HP250321P00037500 | 2024-09-30 2:18PM EDT | 37.50 | 8.20 | 4.30 | 5.10 | 0.00 | - | 3 | 8 | 46.61% |
| HP250321P00040000 | 2024-10-04 9:56AM EDT | 40.00 | 7.70 | 5.50 | 7.40 | 0.00 | - | 7 | 16 | 53.96% |
| HP250321P00042500 | 2024-10-11 10:06AM EDT | 42.50 | 8.20 | 6.20 | 9.50 | -1.61 | -16.41% | 7 | 3 | 57.69% |
| HP250321P00045000 | 2024-10-11 10:24AM EDT | 45.00 | 10.20 | 8.60 | 9.80 | -4.50 | -30.61% | 1 | 10 | 39.16% |
| HP250321P00047500 | 2024-09-12 11:00AM EDT | 47.50 | 16.90 | 10.90 | 12.40 | 0.00 | - | - | 7 | 45.85% |
| HP250321P00050000 | 2024-09-11 1:52PM EDT | 50.00 | 19.50 | 13.80 | 15.70 | 0.00 | - | - | 0 | 61.13% |
© 2024 Yahoo. All rights reserved.