Helmerich & Payne, Inc. (HP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP240920C00017500 | 2024-04-18 12:51PM EDT | 17.50 | 23.70 | 22.70 | 23.30 | 0.00 | - | 5 | 5 | 67.97% |
| HP240920C00035000 | 2024-04-16 9:49AM EDT | 35.00 | 7.60 | 6.70 | 8.30 | 0.00 | - | 2 | 21 | 54.64% |
| HP240920C00037500 | 2024-04-09 2:43PM EDT | 37.50 | 7.36 | 5.00 | 5.30 | 0.00 | - | 1 | 14 | 37.50% |
| HP240920C00040000 | 2024-04-26 2:14PM EDT | 40.00 | 3.80 | 3.60 | 3.90 | +0.30 | +8.57% | 13 | 209 | 36.57% |
| HP240920C00042500 | 2024-04-26 2:34PM EDT | 42.50 | 2.50 | 2.55 | 2.70 | +0.05 | +2.04% | 14 | 177 | 35.06% |
| HP240920C00045000 | 2024-04-26 1:05PM EDT | 45.00 | 2.00 | 1.70 | 1.85 | -0.65 | -24.53% | 6 | 183 | 34.52% |
| HP240920C00047500 | 2024-04-26 11:52AM EDT | 47.50 | 1.25 | 1.10 | 1.20 | -0.60 | -32.43% | 9 | 82 | 33.72% |
| HP240920C00050000 | 2024-04-25 11:40AM EDT | 50.00 | 0.75 | 0.65 | 0.75 | 0.00 | - | 5 | 156 | 33.06% |
| HP240920C00052500 | 2024-04-23 11:14AM EDT | 52.50 | 0.75 | 0.40 | 0.50 | 0.00 | - | 25 | 35 | 33.40% |
| HP240920C00055000 | 2024-04-08 9:30AM EDT | 55.00 | 1.05 | 0.25 | 0.30 | 0.00 | - | 1 | 34 | 32.96% |
| HP240920C00060000 | 2024-04-03 3:57PM EDT | 60.00 | 0.42 | 0.00 | 0.30 | 0.00 | - | 5 | 25 | 39.65% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP240920P00017500 | 2024-04-09 1:59PM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 85.84% |
| HP240920P00020000 | 2024-01-19 11:56AM EDT | 20.00 | 0.49 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 74.85% |
| HP240920P00022500 | 2024-04-02 11:58AM EDT | 22.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 63.09% |
| HP240920P00025000 | 2024-04-24 9:45AM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 504 | 53.52% |
| HP240920P00027500 | 2024-04-25 1:07PM EDT | 27.50 | 0.31 | 0.15 | 0.40 | 0.00 | - | 4 | 6 | 45.46% |
| HP240920P00030000 | 2024-04-16 11:06AM EDT | 30.00 | 0.65 | 0.40 | 0.45 | 0.00 | - | 6 | 51 | 38.43% |
| HP240920P00032500 | 2024-04-25 1:07PM EDT | 32.50 | 0.99 | 0.75 | 0.90 | 0.00 | - | 4 | 51 | 38.60% |
| HP240920P00035000 | 2024-04-25 1:37PM EDT | 35.00 | 1.60 | 1.35 | 1.45 | 0.00 | - | 16 | 152 | 37.01% |
| HP240920P00037500 | 2024-04-24 3:33PM EDT | 37.50 | 1.85 | 2.15 | 2.30 | 0.00 | - | 39 | 117 | 36.33% |
| HP240920P00040000 | 2024-04-24 2:35PM EDT | 40.00 | 2.75 | 3.20 | 3.40 | 0.00 | - | 14 | 92 | 35.50% |
| HP240920P00042500 | 2024-04-26 11:17AM EDT | 42.50 | 4.60 | 4.60 | 4.80 | +0.60 | +15.00% | 9 | 29 | 34.99% |
| HP240920P00045000 | 2024-04-15 1:00PM EDT | 45.00 | 6.40 | 6.20 | 6.40 | +0.60 | +10.34% | 1 | 37 | 33.91% |
| HP240920P00047500 | 2024-04-15 9:45AM EDT | 47.50 | 7.20 | 8.10 | 8.30 | 0.00 | - | 5 | 19 | 33.62% |
| HP240920P00050000 | 2024-04-22 9:55AM EDT | 50.00 | 9.50 | 8.80 | 10.40 | 0.00 | - | 6 | 24 | 33.69% |
| HP240920P00052500 | 2024-04-22 9:52AM EDT | 52.50 | 11.60 | 12.40 | 14.80 | 0.00 | - | 1 | 16 | 62.01% |
© 2024 Yahoo. All rights reserved.