Helmerich & Payne, Inc. (HP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP240119C00015000 | 2021-11-19 4:44PM EDT | 15.00 | 10.71 | 7.30 | 11.60 | 0.00 | - | 16 | 17 | 0.00% |
| HP240119C00017500 | 2021-11-17 3:15PM EDT | 17.50 | 15.10 | 5.60 | 10.30 | 0.00 | - | - | 4 | 0.00% |
| HP240119C00020000 | 2021-12-23 11:11AM EDT | 20.00 | 8.10 | 7.10 | 11.10 | 0.00 | - | 12 | 1 | 0.00% |
| HP240119C00022500 | 2021-11-18 2:36PM EDT | 22.50 | 8.35 | 5.50 | 7.20 | 0.00 | - | - | 2 | 0.00% |
| HP240119C00025000 | 2022-01-03 11:47AM EDT | 25.00 | 5.80 | 6.50 | 7.30 | 0.00 | - | 2 | 197 | 0.00% |
| HP240119C00027500 | 2021-12-10 2:02PM EDT | 27.50 | 5.49 | 4.70 | 7.50 | 0.00 | - | 1 | 1 | 31.69% |
| HP240119C00030000 | 2022-07-26 9:53AM EDT | 30.00 | 17.30 | 17.30 | 17.90 | 0.00 | - | 1 | 110 | 145.57% |
| HP240119C00032500 | 2021-11-18 11:59AM EDT | 32.50 | 5.95 | 2.25 | 5.40 | 0.00 | - | - | 1 | 39.64% |
| HP240119C00035000 | 2022-08-09 12:28PM EDT | 35.00 | 12.50 | 14.00 | 15.00 | 0.00 | - | 10 | 82 | 128.24% |
| HP240119C00037500 | 2022-07-29 9:30AM EDT | 37.50 | 14.75 | 13.00 | 13.70 | 0.00 | - | 2 | 23 | 123.66% |
| HP240119C00040000 | 2022-08-09 12:28PM EDT | 40.00 | 10.90 | 11.80 | 12.60 | 0.00 | - | 10 | 21 | 118.96% |
| HP240119C00042500 | 2021-11-03 3:56PM EDT | 42.50 | 6.35 | 1.50 | 4.10 | 0.00 | - | - | 1 | 56.53% |
| HP240119C00045000 | 2022-08-10 3:40PM EDT | 45.00 | 8.79 | 9.70 | 10.40 | -2.46 | -21.87% | 3 | 81 | 110.38% |
| HP240119C00047500 | 2022-07-22 10:14AM EDT | 47.50 | 7.72 | 8.70 | 9.70 | 0.00 | - | - | 10 | 107.64% |
| HP240119C00050000 | 2022-08-11 12:44PM EDT | 50.00 | 8.10 | 7.60 | 8.70 | -0.54 | -6.25% | 1 | 16 | 103.00% |
| HP240119C00055000 | 2022-08-10 3:40PM EDT | 55.00 | 5.93 | 6.20 | 7.30 | -0.42 | -6.61% | - | 3 | 98.66% |
| HP240119C00060000 | 2022-07-29 10:51AM EDT | 60.00 | 7.28 | 5.10 | 6.20 | 0.00 | - | - | 17 | 95.69% |
| HP240119C00070000 | 2022-08-11 10:14AM EDT | 70.00 | 3.73 | 3.60 | 4.20 | +3.73 | - | 1 | 10 | 90.55% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP240119P00015000 | 2021-12-15 11:20AM EDT | 15.00 | 1.91 | 1.10 | 3.10 | 0.00 | - | 1 | 33 | 103.22% |
| HP240119P00017500 | 2021-11-26 12:43PM EDT | 17.50 | 3.80 | 2.70 | 5.00 | 0.00 | - | 18 | 18 | 116.21% |
| HP240119P00020000 | 2021-12-01 1:59PM EDT | 20.00 | 5.20 | 4.00 | 6.30 | 0.00 | - | 1 | 4 | 117.33% |
| HP240119P00022500 | 2022-01-05 4:35PM EDT | 22.50 | 5.20 | 4.20 | 5.90 | +0.20 | +4.00% | 2 | 4 | 99.51% |
| HP240119P00025000 | 2021-11-18 4:51PM EDT | 25.00 | 7.30 | 5.50 | 10.50 | 0.00 | - | - | 1 | 117.99% |
| HP240119P00027500 | 2022-07-01 12:39PM EDT | 27.50 | 3.50 | 2.85 | 3.50 | 0.00 | - | 1 | 2 | 52.88% |
| HP240119P00030000 | 2021-12-15 11:20AM EDT | 30.00 | 11.80 | 9.20 | 10.50 | 0.00 | - | - | 1 | 104.92% |
| HP240119P00032500 | 2022-08-09 9:30AM EDT | 32.50 | 4.95 | 4.30 | 4.90 | 0.00 | - | 2 | 2 | 46.41% |
| HP240119P00035000 | 2022-07-28 12:29PM EDT | 35.00 | 5.60 | 5.30 | 6.00 | 0.00 | - | - | 13 | 43.49% |
| HP240119P00037500 | 2022-07-01 12:39PM EDT | 37.50 | 7.50 | 6.70 | 7.30 | 0.00 | - | - | 6 | 40.92% |
| HP240119P00040000 | 2022-08-11 10:14AM EDT | 40.00 | 8.20 | 7.70 | 8.70 | +8.20 | - | 1 | 21 | 37.71% |
| HP240119P00045000 | 2021-11-24 11:53AM EDT | 45.00 | 23.44 | 21.20 | 25.50 | 0.00 | - | 20 | 42 | 128.17% |
| HP240119P00047500 | 2022-07-29 10:23AM EDT | 47.50 | 11.31 | 11.10 | 14.20 | 0.00 | - | - | 1 | 29.20% |
| HP240119P00060000 | 2022-07-22 10:14AM EDT | 60.00 | 23.73 | 20.20 | 21.50 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
