Helmerich & Payne, Inc. (HP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP240621C00022500 | 2023-11-16 12:47PM EDT | 22.50 | 14.30 | 14.40 | 16.40 | 0.00 | - | - | 1 | 0.00% |
| HP240621C00025000 | 2024-02-28 1:54PM EDT | 25.00 | 13.82 | 15.40 | 18.00 | 0.00 | - | 1 | 6 | 124.61% |
| HP240621C00027500 | 2024-02-22 2:54PM EDT | 27.50 | 11.58 | 13.70 | 16.20 | 0.00 | - | 1 | 28 | 127.15% |
| HP240621C00030000 | 2024-02-20 1:05PM EDT | 30.00 | 9.70 | 10.60 | 12.30 | 0.00 | - | 1 | 36 | 81.93% |
| HP240621C00032500 | 2024-03-28 10:46AM EDT | 32.50 | 10.32 | 6.60 | 9.50 | 0.00 | - | 2 | 55 | 79.59% |
| HP240621C00035000 | 2024-04-25 3:54PM EDT | 35.00 | 5.80 | 3.70 | 5.90 | 0.00 | - | 3 | 32 | 38.28% |
| HP240621C00037500 | 2024-04-25 12:03PM EDT | 37.50 | 3.60 | 3.60 | 3.90 | 0.00 | - | 5 | 176 | 35.43% |
| HP240621C00040000 | 2024-04-25 2:02PM EDT | 40.00 | 2.20 | 2.15 | 2.30 | 0.00 | - | 3 | 304 | 33.45% |
| HP240621C00042500 | 2024-04-26 12:02PM EDT | 42.50 | 1.30 | 1.10 | 1.20 | +0.05 | +4.00% | 1 | 1,311 | 32.25% |
| HP240621C00045000 | 2024-04-26 1:44PM EDT | 45.00 | 0.50 | 0.45 | 0.60 | -0.10 | -16.67% | 16 | 499 | 32.57% |
| HP240621C00047500 | 2024-04-26 11:17AM EDT | 47.50 | 0.22 | 0.20 | 0.30 | -0.02 | -8.33% | 1 | 79 | 33.50% |
| HP240621C00050000 | 2024-04-22 3:18PM EDT | 50.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 12 | 44 | 34.57% |
| HP240621C00052500 | 2024-04-04 3:52PM EDT | 52.50 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 60.84% |
| HP240621C00055000 | 2023-11-16 3:18PM EDT | 55.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | - | 1 | 54.25% |
| HP240621C00060000 | 2023-11-02 3:01PM EDT | 60.00 | 0.66 | 0.00 | 0.60 | 0.00 | - | - | 42 | 63.97% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP240621P00020000 | 2024-01-17 10:30AM EDT | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HP240621P00022500 | 2024-01-16 10:30AM EDT | 22.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 25 | 28 | 25.00% |
| HP240621P00025000 | 2024-02-14 11:12AM EDT | 25.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 15 | 18 | 86.33% |
| HP240621P00027500 | 2024-02-02 11:05AM EDT | 27.50 | 0.50 | 0.20 | 0.30 | 0.00 | - | 4 | 63 | 65.53% |
| HP240621P00030000 | 2024-04-16 11:30AM EDT | 30.00 | 0.70 | 0.05 | 0.70 | 0.00 | - | 5 | 562 | 58.98% |
| HP240621P00032500 | 2024-04-08 12:59PM EDT | 32.50 | 0.25 | 0.10 | 0.20 | 0.00 | - | 25 | 101 | 39.36% |
| HP240621P00035000 | 2024-04-25 1:30PM EDT | 35.00 | 0.56 | 0.35 | 0.45 | 0.00 | - | 4 | 115 | 36.62% |
| HP240621P00037500 | 2024-04-25 2:13PM EDT | 37.50 | 0.90 | 0.90 | 1.00 | -0.10 | -10.00% | 2 | 173 | 35.25% |
| HP240621P00040000 | 2024-04-26 2:19PM EDT | 40.00 | 1.90 | 1.85 | 1.95 | -0.15 | -7.32% | 11 | 711 | 34.08% |
| HP240621P00042500 | 2024-04-25 11:02AM EDT | 42.50 | 3.60 | 3.30 | 3.40 | 0.00 | - | 14 | 37 | 33.79% |
| HP240621P00045000 | 2024-04-10 11:12AM EDT | 45.00 | 3.90 | 5.00 | 5.40 | 0.00 | - | 3 | 18 | 36.52% |
| HP240621P00047500 | 2024-04-12 3:39PM EDT | 47.50 | 6.80 | 6.20 | 8.90 | 0.00 | - | 2 | 9 | 65.50% |
| HP240621P00050000 | 2023-11-29 11:14AM EDT | 50.00 | 13.60 | 14.10 | 14.40 | 0.00 | - | 1 | 14 | 123.51% |
| HP240621P00052500 | 2024-03-18 10:52AM EDT | 52.50 | 12.20 | 11.70 | 13.80 | 0.00 | - | 1 | 1 | 58.01% |
| HP240621P00055000 | 2023-11-16 1:23PM EDT | 55.00 | 18.80 | 16.70 | 19.10 | 0.00 | - | 1 | 0 | 118.95% |
| HP240621P00060000 | 2023-11-16 10:53AM EDT | 60.00 | 22.40 | 21.40 | 24.30 | 0.00 | - | - | 0 | 132.96% |
© 2024 Yahoo. All rights reserved.