Canada markets closed

Helmerich & Payne, Inc. (HP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
39.23-1.94 (-4.71%)
At close: 04:00PM EDT
39.79 +0.56 (+1.43%)
After hours: 06:49PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HP240719C000175002024-01-30 11:34AM EDT17.5023.7520.9021.400.00-500.00%
HP240719C000200002023-09-14 12:38PM EDT20.0026.8523.1025.100.00-10132,143.36%
HP240719C000225002023-06-01 11:10AM EDT22.5010.8513.8014.600.00-790.00%
HP240719C000250002024-06-27 1:35PM EDT25.0010.4113.4016.400.00-110723.05%
HP240719C000275002023-12-07 10:50AM EDT27.509.608.909.400.00-3230.00%
HP240719C000300002024-07-17 10:14AM EDT30.0010.908.3011.400.00-210478.13%
HP240719C000325002024-07-16 1:05PM EDT32.508.005.708.900.00-191362.11%
HP240719C000350002024-07-18 10:54AM EDT35.004.103.105.60-2.87-41.18%1159158.59%
HP240719C000375002024-07-17 3:49PM EDT37.503.800.803.700.00-60280148.63%
HP240719C000400002024-07-18 2:49PM EDT40.000.160.050.20-1.42-89.87%40340459.38%
HP240719C000425002024-07-18 11:03AM EDT42.500.030.000.05-0.07-70.00%13244684.38%
HP240719C000450002024-07-17 10:13AM EDT45.000.050.000.200.00-2124170.31%
HP240719C000475002024-06-10 10:47AM EDT47.500.140.000.750.00-149302.34%
HP240719C000500002024-07-16 11:46AM EDT50.000.030.001.000.00-8136385.94%
HP240719C000525002024-06-28 11:20AM EDT52.500.050.000.750.00-1461405.86%
HP240719C000550002024-05-21 12:36PM EDT55.000.050.000.650.00-1058436.72%
HP240719C000600002024-06-24 1:33PM EDT60.000.050.000.750.00-2125533.59%
HP240719C000650002024-06-04 10:15AM EDT65.000.050.000.050.00-40393.75%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HP240719P000175002024-06-10 9:48AM EDT17.500.050.000.750.00-231,011.72%
HP240719P000200002024-05-23 11:29AM EDT20.000.050.000.750.00-2534864.84%
HP240719P000225002024-04-30 2:42PM EDT22.500.050.000.750.00-12735.16%
HP240719P000250002024-04-25 12:01PM EDT25.000.390.000.750.00-236618.75%
HP240719P000275002024-05-28 11:05AM EDT27.500.100.000.450.00-165451.56%
HP240719P000300002024-07-17 11:35AM EDT30.000.050.000.750.00-2150410.94%
HP240719P000325002024-07-18 1:35PM EDT32.500.050.000.15+0.03+150.00%2196213.28%
HP240719P000350002024-07-18 11:57AM EDT35.000.050.000.150.00-2230142.19%
HP240719P000375002024-07-15 2:30PM EDT37.500.090.000.750.00-13192126.56%
HP240719P000400002024-07-18 9:30AM EDT40.000.150.801.80+0.07+87.50%217104.10%
HP240719P000425002024-06-05 10:57AM EDT42.507.336.607.100.00-14594.14%
HP240719P000450002024-04-30 9:50AM EDT45.005.606.409.600.00-10519.14%
HP240719P000475002024-04-10 9:53AM EDT47.505.909.009.300.00-829399.61%
HP240719P000500002024-04-10 9:44AM EDT50.008.000.000.000.00-4210.00%
HP240719P000525002023-10-26 11:43AM EDT52.5014.0014.7015.400.00-10667.77%
HP240719P000550002023-10-26 12:35PM EDT55.0016.3016.6018.400.00-20716.80%
HP240719P000600002023-10-23 10:36AM EDT60.0019.400.000.000.00-210.00%
HP240719P000650002023-11-02 12:18PM EDT65.0024.8026.5031.000.00-111,101.56%