Helmerich & Payne, Inc. (HP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP230616C00025000 | 2023-02-09 11:17AM EDT | 25.00 | 19.30 | 14.50 | 15.40 | 0.00 | - | - | 0 | 160.21% |
| HP230616C00030000 | 2023-03-29 9:44AM EDT | 30.00 | 8.70 | 6.50 | 6.90 | 0.00 | - | 1 | 12 | 53.27% |
| HP230616C00032500 | 2023-03-29 9:49AM EDT | 32.50 | 6.30 | 4.70 | 5.10 | 0.00 | - | 17 | 98 | 50.37% |
| HP230616C00035000 | 2023-03-29 9:31AM EDT | 35.00 | 5.01 | 3.30 | 3.70 | 0.00 | - | 1 | 133 | 52.69% |
| HP230616C00037500 | 2023-03-30 1:21PM EDT | 37.50 | 2.43 | 2.15 | 2.55 | -0.77 | -24.06% | 14 | 110 | 51.12% |
| HP230616C00040000 | 2023-03-29 9:39AM EDT | 40.00 | 2.30 | 1.30 | 1.70 | 0.00 | - | 3 | 178 | 50.05% |
| HP230616C00042500 | 2023-03-23 1:45PM EDT | 42.50 | 0.91 | 0.80 | 1.05 | 0.00 | - | 17 | 54 | 48.39% |
| HP230616C00045000 | 2023-03-28 1:28PM EDT | 45.00 | 0.95 | 0.45 | 0.60 | 0.00 | - | 5 | 225 | 46.58% |
| HP230616C00047500 | 2023-03-28 10:58AM EDT | 47.50 | 0.50 | 0.30 | 0.40 | 0.00 | - | 8 | 187 | 47.56% |
| HP230616C00050000 | 2023-03-29 9:30AM EDT | 50.00 | 0.43 | 0.15 | 0.25 | 0.00 | - | 1 | 159 | 47.75% |
| HP230616C00052500 | 2023-03-21 9:54AM EDT | 52.50 | 0.38 | 0.10 | 0.20 | 0.00 | - | 5 | 58 | 50.39% |
| HP230616C00055000 | 2023-03-30 9:30AM EDT | 55.00 | 0.40 | 0.05 | 0.40 | -0.40 | -50.00% | 1 | 373 | 56.25% |
| HP230616C00057500 | 2023-02-24 4:28PM EDT | 57.50 | 0.55 | 0.00 | 1.45 | 0.00 | - | 1 | 1,311 | 78.86% |
| HP230616C00060000 | 2023-03-17 10:54AM EDT | 60.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 236 | 53.71% |
| HP230616C00062500 | 2023-02-02 12:54PM EDT | 62.50 | 1.00 | 0.45 | 0.65 | 0.00 | - | 8 | 1,762 | 82.32% |
| HP230616C00065000 | 2023-03-27 3:01PM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 187 | 60.35% |
| HP230616C00070000 | 2023-03-06 10:31AM EDT | 70.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 5 | 1,394 | 66.41% |
| HP230616C00075000 | 2023-02-08 3:36PM EDT | 75.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 51 | 74.80% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP230616P00022500 | 2023-01-18 2:10PM EDT | 22.50 | 0.13 | 0.05 | 0.25 | 0.00 | - | - | 1 | 58.59% |
| HP230616P00025000 | 2023-02-21 1:51PM EDT | 25.00 | 0.30 | 0.55 | 0.75 | 0.00 | - | 1 | 2 | 68.65% |
| HP230616P00027500 | 2023-03-22 11:51AM EDT | 27.50 | 0.86 | 0.60 | 0.75 | 0.00 | - | 2 | 32 | 55.32% |
| HP230616P00030000 | 2023-03-30 10:40AM EDT | 30.00 | 1.05 | 1.10 | 1.40 | -1.00 | -48.78% | 1 | 63 | 54.54% |
| HP230616P00032500 | 2023-03-30 2:44PM EDT | 32.50 | 2.00 | 1.75 | 2.20 | -0.53 | -20.95% | 1 | 58 | 51.86% |
| HP230616P00035000 | 2023-03-27 12:42PM EDT | 35.00 | 3.30 | 2.85 | 3.20 | 0.00 | - | 77 | 799 | 50.15% |
| HP230616P00037500 | 2023-03-30 11:47AM EDT | 37.50 | 4.25 | 4.20 | 4.50 | +0.75 | +21.43% | 2 | 425 | 50.51% |
| HP230616P00040000 | 2023-03-30 12:07PM EDT | 40.00 | 5.80 | 5.80 | 6.20 | +0.58 | +11.11% | 61 | 325 | 50.24% |
| HP230616P00042500 | 2023-03-28 1:54PM EDT | 42.50 | 7.02 | 7.70 | 8.30 | 0.00 | - | 6 | 317 | 53.22% |
| HP230616P00045000 | 2023-03-27 1:34PM EDT | 45.00 | 10.20 | 9.80 | 10.30 | 0.00 | - | 3 | 922 | 51.47% |
| HP230616P00047500 | 2023-03-30 12:00PM EDT | 47.50 | 12.00 | 12.10 | 12.70 | +3.47 | +40.68% | 1 | 69 | 56.10% |
| HP230616P00050000 | 2023-03-27 12:24PM EDT | 50.00 | 15.45 | 14.30 | 15.00 | 0.00 | - | 4 | 23 | 56.84% |
| HP230616P00052500 | 2023-03-30 3:28PM EDT | 52.50 | 17.20 | 16.80 | 17.40 | +0.70 | +4.24% | 1 | 89 | 59.08% |
| HP230616P00055000 | 2023-03-28 2:56PM EDT | 55.00 | 18.30 | 19.40 | 19.90 | 0.00 | - | 3 | 41 | 52.73% |
| HP230616P00057500 | 2023-01-17 4:11PM EDT | 57.50 | 10.90 | 13.60 | 14.20 | 0.00 | - | 1 | 5 | 0.00% |
| HP230616P00060000 | 2023-03-16 10:40AM EDT | 60.00 | 25.80 | 24.20 | 24.90 | 0.00 | - | 1 | 1 | 52.34% |
| HP230616P00062500 | 2022-12-19 4:03PM EDT | 62.50 | 17.80 | 16.00 | 16.80 | 0.00 | - | 2 | 22 | 0.00% |
| HP230616P00065000 | 2023-03-13 11:05AM EDT | 65.00 | 26.65 | 29.00 | 30.10 | 0.00 | - | 1 | 3 | 58.79% |
| 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.
