Helmerich & Payne, Inc. (HP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP240719C00017500 | 2024-01-30 11:34AM EDT | 17.50 | 23.75 | 20.90 | 21.40 | 0.00 | - | 5 | 0 | 0.00% |
| HP240719C00020000 | 2023-09-14 12:38PM EDT | 20.00 | 26.85 | 23.10 | 25.10 | 0.00 | - | 10 | 13 | 206.93% |
| HP240719C00022500 | 2023-06-01 11:10AM EDT | 22.50 | 10.85 | 13.80 | 14.60 | 0.00 | - | 7 | 9 | 0.00% |
| HP240719C00025000 | 2023-12-05 4:29PM EDT | 25.00 | 11.70 | 10.90 | 11.20 | 0.00 | - | 1 | 11 | 0.00% |
| HP240719C00027500 | 2023-12-07 10:50AM EDT | 27.50 | 9.60 | 8.90 | 9.40 | 0.00 | - | 3 | 23 | 0.00% |
| HP240719C00030000 | 2024-04-16 10:11AM EDT | 30.00 | 11.00 | 9.10 | 12.40 | 0.00 | - | 3 | 31 | 87.06% |
| HP240719C00032500 | 2024-04-24 3:58PM EDT | 32.50 | 10.34 | 8.10 | 9.50 | 0.00 | - | 5 | 26 | 51.07% |
| HP240719C00035000 | 2024-04-01 10:03AM EDT | 35.00 | 7.90 | 6.00 | 6.20 | 0.00 | - | 3 | 63 | 37.35% |
| HP240719C00037500 | 2024-04-15 11:04AM EDT | 37.50 | 5.80 | 2.15 | 4.40 | 0.00 | - | 1 | 81 | 36.48% |
| HP240719C00040000 | 2024-04-26 1:42PM EDT | 40.00 | 2.85 | 2.70 | 2.85 | +0.20 | +7.55% | 1 | 84 | 34.50% |
| HP240719C00042500 | 2024-04-25 1:50PM EDT | 42.50 | 1.60 | 1.60 | 1.70 | 0.00 | - | 90 | 119 | 33.08% |
| HP240719C00045000 | 2024-04-26 12:02PM EDT | 45.00 | 1.05 | 0.85 | 1.00 | -0.10 | -8.70% | 2 | 112 | 33.13% |
| HP240719C00047500 | 2024-04-25 3:24PM EDT | 47.50 | 0.60 | 0.45 | 0.55 | 0.00 | - | 1 | 49 | 33.01% |
| HP240719C00050000 | 2024-04-25 9:52AM EDT | 50.00 | 0.29 | 0.20 | 0.30 | 0.00 | - | 538 | 144 | 33.25% |
| HP240719C00052500 | 2024-04-08 3:20PM EDT | 52.50 | 0.70 | 0.10 | 0.20 | 0.00 | - | 5 | 461 | 35.16% |
| HP240719C00055000 | 2024-04-17 12:27PM EDT | 55.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 58 | 55.27% |
| HP240719C00060000 | 2024-04-25 1:02PM EDT | 60.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 123 | 54.88% |
| HP240719C00065000 | 2024-03-08 10:33AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 79 | 49.41% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP240719P00017500 | 2023-07-21 2:19PM EDT | 17.50 | 0.33 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 199.46% |
| HP240719P00020000 | 2024-03-20 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 25.00% |
| HP240719P00022500 | 2024-04-25 12:01PM EDT | 22.50 | 0.36 | 0.10 | 0.75 | 0.00 | - | 2 | 3 | 85.64% |
| HP240719P00025000 | 2024-04-25 12:01PM EDT | 25.00 | 0.39 | 0.00 | 1.35 | 0.00 | - | 2 | 36 | 82.32% |
| HP240719P00027500 | 2024-04-22 11:16AM EDT | 27.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 65 | 58.98% |
| HP240719P00030000 | 2024-04-22 11:15AM EDT | 30.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 4 | 119 | 45.46% |
| HP240719P00032500 | 2024-03-20 10:32AM EDT | 32.50 | 0.60 | 0.30 | 0.45 | 0.00 | - | 1 | 79 | 40.14% |
| HP240719P00035000 | 2024-03-28 2:39PM EDT | 35.00 | 0.75 | 0.60 | 0.75 | 0.00 | - | 1 | 177 | 36.23% |
| HP240719P00037500 | 2024-04-24 3:53PM EDT | 37.50 | 0.95 | 1.25 | 1.35 | 0.00 | - | 49 | 227 | 34.11% |
| HP240719P00040000 | 2024-04-26 11:34AM EDT | 40.00 | 2.20 | 2.25 | 2.35 | -0.05 | -2.22% | 26 | 46 | 33.06% |
| HP240719P00042500 | 2024-04-26 12:16PM EDT | 42.50 | 3.40 | 3.60 | 3.80 | -0.90 | -20.93% | 2 | 123 | 32.96% |
| HP240719P00045000 | 2024-04-25 10:00AM EDT | 45.00 | 5.30 | 5.40 | 7.00 | 0.00 | - | 4 | 29 | 52.93% |
| HP240719P00047500 | 2024-04-10 9:53AM EDT | 47.50 | 5.90 | 7.50 | 9.80 | 0.00 | - | 8 | 29 | 66.24% |
| HP240719P00050000 | 2024-04-10 9:44AM EDT | 50.00 | 8.00 | 9.20 | 11.60 | 0.00 | - | 4 | 21 | 64.26% |
| HP240719P00052500 | 2023-10-26 11:43AM EDT | 52.50 | 14.00 | 14.70 | 15.40 | 0.00 | - | 1 | 0 | 85.33% |
| HP240719P00055000 | 2023-10-26 12:35PM EDT | 55.00 | 16.30 | 16.60 | 18.40 | 0.00 | - | 2 | 0 | 91.38% |
| HP240719P00060000 | 2023-10-23 10:36AM EDT | 60.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| HP240719P00065000 | 2023-11-02 12:18PM EDT | 65.00 | 24.80 | 26.50 | 31.00 | 0.00 | - | 1 | 1 | 132.23% |
© 2024 Yahoo. All rights reserved.