Helmerich & Payne, Inc. (HP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP241018C00020000 | 2024-09-16 10:00AM EDT | 20.00 | 10.58 | 15.10 | 17.60 | 0.00 | - | 6 | 4 | 416.41% |
| HP241018C00025000 | 2024-09-19 11:38AM EDT | 25.00 | 7.15 | 10.00 | 13.20 | 0.00 | - | 1 | 19 | 171.09% |
| HP241018C00027500 | 2024-10-03 2:55PM EDT | 27.50 | 6.00 | 8.70 | 9.10 | 0.00 | - | 1 | 5 | 134.77% |
| HP241018C00030000 | 2024-10-09 12:42PM EDT | 30.00 | 4.74 | 6.20 | 8.30 | 0.00 | - | 1 | 102 | 164.45% |
| HP241018C00032500 | 2024-10-11 2:07PM EDT | 32.50 | 3.68 | 3.90 | 4.10 | +0.46 | +14.29% | 4 | 273 | 53.91% |
| HP241018C00035000 | 2024-10-11 3:49PM EDT | 35.00 | 1.58 | 1.65 | 1.80 | +0.35 | +28.46% | 9 | 542 | 46.29% |
| HP241018C00037500 | 2024-10-10 11:42AM EDT | 37.50 | 0.27 | 0.25 | 0.40 | 0.00 | - | 5 | 709 | 40.53% |
| HP241018C00040000 | 2024-10-07 12:40PM EDT | 40.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 73.34% |
| HP241018C00042500 | 2024-09-23 1:30PM EDT | 42.50 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 123.63% |
| HP241018C00045000 | 2024-09-23 3:45PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 43 | 80.47% |
| HP241018C00047500 | 2024-09-23 10:34AM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 65 | 146.29% |
| HP241018C00050000 | 2024-08-19 1:39PM EDT | 50.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 178.71% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP241018P00025000 | 2024-09-27 1:58PM EDT | 25.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 160.94% |
| HP241018P00027500 | 2024-10-11 3:16PM EDT | 27.50 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 10 | 397 | 95.31% |
| HP241018P00030000 | 2024-10-11 2:53PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 213 | 69.53% |
| HP241018P00032500 | 2024-10-11 3:16PM EDT | 32.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 13 | 309 | 54.69% |
| HP241018P00035000 | 2024-10-11 12:09PM EDT | 35.00 | 0.45 | 0.20 | 0.35 | -0.13 | -22.41% | 3 | 95 | 45.02% |
| HP241018P00037500 | 2024-10-10 12:39PM EDT | 37.50 | 2.08 | 0.55 | 2.15 | 0.00 | - | 7 | 5 | 76.27% |
| HP241018P00042500 | 2024-09-19 10:28AM EDT | 42.50 | 10.70 | 5.80 | 6.50 | 0.00 | - | - | 0 | 68.36% |
© 2024 Yahoo. All rights reserved.