Helmerich & Payne, Inc. (HP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP240517C00037500 | 2024-04-22 3:32PM EDT | 37.50 | 4.60 | 1.15 | 3.40 | 0.00 | - | 1 | 2 | 41.41% |
| HP240517C00040000 | 2024-04-25 1:46PM EDT | 40.00 | 1.35 | 1.45 | 1.55 | 0.00 | - | 123 | 261 | 35.01% |
| HP240517C00042500 | 2024-04-26 1:09PM EDT | 42.50 | 0.66 | 0.45 | 0.55 | +0.06 | +10.00% | 3 | 429 | 34.08% |
| HP240517C00045000 | 2024-04-25 2:44PM EDT | 45.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 105 | 339 | 33.99% |
| HP240517C00047500 | 2024-04-25 9:42AM EDT | 47.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 5 | 57 | 41.99% |
| HP240517C00050000 | 2024-04-24 3:48PM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 46.09% |
| HP240517C00052500 | 2024-04-08 1:58PM EDT | 52.50 | 0.17 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 54.30% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP240517P00030000 | 2024-03-19 2:51PM EDT | 30.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 96.29% |
| HP240517P00032500 | 2024-03-27 1:49PM EDT | 32.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 30 | 75.98% |
| HP240517P00035000 | 2024-04-22 12:14PM EDT | 35.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 3 | 29 | 39.36% |
| HP240517P00037500 | 2024-04-26 1:39PM EDT | 37.50 | 0.35 | 0.35 | 0.40 | -0.25 | -41.67% | 2 | 170 | 37.40% |
| HP240517P00040000 | 2024-04-26 11:02AM EDT | 40.00 | 1.20 | 1.15 | 1.30 | -0.20 | -14.29% | 1 | 131 | 38.67% |
| HP240517P00042500 | 2024-04-25 10:49AM EDT | 42.50 | 2.76 | 2.70 | 3.60 | -0.54 | -16.36% | 10 | 68 | 60.55% |
| HP240517P00045000 | 2024-04-10 9:31AM EDT | 45.00 | 3.80 | 3.90 | 6.70 | 0.00 | - | 3 | 18 | 56.25% |
| HP240517P00047500 | 2024-04-22 1:22PM EDT | 47.50 | 6.05 | 5.60 | 9.10 | 0.00 | - | 2 | 4 | 51.56% |
© 2024 Yahoo. All rights reserved.