Helmerich & Payne, Inc. (HP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP241220C00022500 | 2024-04-18 12:51PM EDT | 22.50 | 18.95 | 15.90 | 18.30 | 0.00 | - | - | 5 | 54.69% |
| HP241220C00037500 | 2024-05-01 2:44PM EDT | 37.50 | 4.95 | 4.80 | 5.00 | 0.00 | - | 2 | 2 | 35.05% |
| HP241220C00040000 | 2024-04-25 12:01PM EDT | 40.00 | 4.80 | 3.60 | 3.80 | 0.00 | - | 1 | 2 | 34.52% |
| HP241220C00042500 | 2024-05-07 9:50AM EDT | 42.50 | 2.60 | 2.65 | 2.80 | +0.10 | +4.00% | 1 | 2 | 33.83% |
| HP241220C00045000 | 2024-04-30 3:20PM EDT | 45.00 | 2.45 | 1.95 | 2.05 | 0.00 | - | - | 3 | 33.53% |
| HP241220C00047500 | 2024-04-30 2:26PM EDT | 47.50 | 1.88 | 1.35 | 1.45 | 0.00 | - | 10 | 18 | 33.02% |
| HP241220C00055000 | 2024-04-26 3:08PM EDT | 55.00 | 0.80 | 0.45 | 0.55 | 0.00 | - | 1 | 7 | 33.40% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP241220P00025000 | 2024-05-03 12:32PM EDT | 25.00 | 0.42 | 0.30 | 0.35 | 0.00 | - | 4 | 4 | 39.89% |
| HP241220P00027500 | 2024-05-03 10:56AM EDT | 27.50 | 0.75 | 0.55 | 0.60 | 0.00 | - | 10 | 10 | 38.18% |
| HP241220P00030000 | 2024-05-03 12:32PM EDT | 30.00 | 1.20 | 0.95 | 1.00 | 0.00 | - | 4 | 13 | 36.94% |
| HP241220P00035000 | 2024-05-03 9:53AM EDT | 35.00 | 2.70 | 2.35 | 2.50 | 0.00 | - | 13 | 41 | 36.15% |
| HP241220P00040000 | 2024-05-07 10:44AM EDT | 40.00 | 4.70 | 4.60 | 4.80 | +0.50 | +11.90% | 2 | 7 | 34.46% |
| HP241220P00045000 | 2024-05-06 10:21AM EDT | 45.00 | 7.80 | 6.70 | 8.00 | 0.00 | - | 1 | 18 | 33.03% |
| HP241220P00050000 | 2024-05-07 10:10AM EDT | 50.00 | 11.70 | 11.70 | 12.00 | -0.70 | -5.65% | 13 | 15 | 32.45% |
| HP241220P00055000 | 2024-04-29 9:48AM EDT | 55.00 | 15.10 | 16.30 | 18.30 | 0.00 | - | 1 | 4 | 53.75% |
© 2024 Yahoo. All rights reserved.