Canada markets closed

Helmerich & Payne, Inc. (HP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.23-0.77 (-1.75%)
At close: 04:00PM EDT
42.60 -0.63 (-1.46%)
After hours: 07:21PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HP220916C000175002022-02-01 2:50PM EDT17.5012.3020.6021.700.00--00.00%
HP220916C000200002022-07-08 9:30AM EDT20.0022.3020.0020.800.00-340.00%
HP220916C000250002022-08-11 3:23PM EDT25.0018.5017.6019.200.00-20113.67%
HP220916C000275002022-07-05 9:33AM EDT27.5015.2514.5016.100.00-13114.06%
HP220916C000300002022-08-18 11:58AM EDT30.0012.9012.8013.700.00-51857.03%
HP220916C000325002022-08-16 9:42AM EDT32.5010.0010.6011.100.00-121161.13%
HP220916C000350002022-08-19 11:15AM EDT35.008.578.208.90-0.53-5.82%118560.35%
HP220916C000375002022-08-12 3:59PM EDT37.507.206.206.800.00-722061.38%
HP220916C000400002022-08-19 12:27PM EDT40.004.604.205.00+0.92+25.00%17358.40%
HP220916C000425002022-08-19 12:06PM EDT42.503.102.503.10-0.25-7.46%1814351.07%
HP220916C000450002022-08-19 3:45PM EDT45.001.701.551.90+0.10+6.25%3325151.56%
HP220916C000475002022-08-19 2:04PM EDT47.501.000.801.20-0.18-15.25%6971851.86%
HP220916C000500002022-08-19 1:47PM EDT50.000.580.450.70-0.02-3.33%5985452.93%
HP220916C000525002022-08-19 1:44PM EDT52.500.300.200.00+0.02+7.14%2389712.50%
HP220916C000550002022-08-05 1:06PM EDT55.000.270.000.750.00-106565.33%
HP220916C000575002022-08-04 2:48PM EDT57.500.150.000.750.00-525273.73%
HP220916C000600002022-08-05 9:31AM EDT60.000.100.000.750.00-310281.54%
HP220916C000625002022-07-29 12:14PM EDT62.500.250.000.100.00-1014261.91%
HP220916C000650002022-08-10 3:57PM EDT65.000.250.000.750.00-152195.70%
HP220916C000700002022-07-21 3:25PM EDT70.000.080.000.700.00-10135106.84%
HP220916C000750002022-06-06 1:46PM EDT75.000.850.000.750.00--1119.73%
PutsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HP220916P000175002022-05-09 9:41AM EDT17.500.250.000.150.00-1517155.47%
HP220916P000200002022-07-07 9:40AM EDT20.000.100.000.350.00-23154.30%
HP220916P000225002022-03-30 1:29PM EDT22.500.350.000.750.00-22155.66%
HP220916P000250002022-07-21 12:14PM EDT25.000.250.000.250.00-10120107.42%
HP220916P000275002022-06-24 3:41PM EDT27.500.570.350.550.00-281119.73%
HP220916P000300002022-08-16 10:59AM EDT30.000.200.000.150.00-133169.14%
HP220916P000325002022-08-18 2:40PM EDT32.500.220.050.300.00-612766.02%
HP220916P000350002022-08-18 1:11PM EDT35.000.350.151.100.00-63574.02%
HP220916P000375002022-08-18 2:40PM EDT37.500.550.500.85-0.03-5.17%643458.30%
HP220916P000400002022-08-19 11:01AM EDT40.001.201.051.55+0.20+20.00%99856.69%
HP220916P000425002022-08-17 10:50AM EDT42.503.202.002.500.00-2013554.93%
HP220916P000450002022-08-19 10:20AM EDT45.003.403.203.80-0.35-9.33%521051.69%
HP220916P000475002022-08-17 11:58AM EDT47.508.004.905.800.00-115153.81%
HP220916P000500002022-08-04 3:55PM EDT50.0011.307.107.700.00-11654.69%
HP220916P000525002022-08-12 12:31PM EDT52.509.609.1010.300.00-1958.40%
HP220916P000550002022-08-19 10:09AM EDT55.0012.0011.0012.80+0.47+4.08%1351.47%
HP220916P000575002022-05-16 2:46PM EDT57.5012.8214.6015.200.00-19484.67%
HP220916P000600002022-05-16 12:14AM EDT60.0016.4012.0013.100.00--00.00%