Helmerich & Payne, Inc. (HP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP230421C00025000 | 2023-02-24 10:37AM EDT | 25.00 | 14.80 | 10.40 | 11.30 | 0.00 | - | - | 1 | 85.55% |
| HP230421C00030000 | 2023-03-28 10:03AM EDT | 30.00 | 6.20 | 5.70 | 6.40 | 0.00 | - | 2 | 1 | 62.99% |
| HP230421C00032500 | 2023-03-30 3:46PM EDT | 32.50 | 3.70 | 3.70 | 4.00 | 0.00 | - | 4 | 20 | 54.30% |
| HP230421C00035000 | 2023-03-31 1:32PM EDT | 35.00 | 1.95 | 1.95 | 2.20 | -1.25 | -39.06% | 19 | 66 | 53.22% |
| HP230421C00037500 | 2023-03-31 2:22PM EDT | 37.50 | 0.80 | 0.75 | 0.95 | +0.01 | +1.27% | 15 | 97 | 48.05% |
| HP230421C00040000 | 2023-03-31 2:30PM EDT | 40.00 | 0.27 | 0.20 | 0.35 | -0.08 | -22.86% | 34 | 212 | 46.68% |
| HP230421C00042500 | 2023-03-31 9:54AM EDT | 42.50 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 4 | 74 | 49.61% |
| HP230421C00045000 | 2023-03-23 12:45PM EDT | 45.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 75 | 56.45% |
| HP230421C00047500 | 2023-03-24 9:36AM EDT | 47.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 50 | 59.38% |
| HP230421C00050000 | 2023-03-29 10:32AM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 56 | 72.46% |
| HP230421C00052500 | 2023-03-06 11:20AM EDT | 52.50 | 0.60 | 0.00 | 0.15 | 0.00 | - | - | 13 | 80.86% |
| HP230421C00055000 | 2023-03-22 10:58AM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 115 | 88.67% |
| HP230421C00060000 | 2023-03-13 12:15PM EDT | 60.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 356 | 89.06% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP230421P00025000 | 2023-03-01 2:53PM EDT | 25.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | - | 3 | 112.89% |
| HP230421P00027500 | 2023-03-30 3:37PM EDT | 27.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 113 | 58.20% |
| HP230421P00030000 | 2023-03-30 11:52AM EDT | 30.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 1,020 | 54.30% |
| HP230421P00032500 | 2023-03-31 3:57PM EDT | 32.50 | 0.45 | 0.40 | 0.65 | -0.15 | -25.00% | 10 | 126 | 51.27% |
| HP230421P00035000 | 2023-03-31 12:17PM EDT | 35.00 | 1.25 | 1.05 | 1.45 | -0.15 | -10.71% | 1 | 1,948 | 53.22% |
| HP230421P00037500 | 2023-03-28 11:55AM EDT | 37.50 | 2.04 | 2.35 | 2.60 | 0.00 | - | 1 | 56 | 44.92% |
| HP230421P00040000 | 2023-03-28 11:29AM EDT | 40.00 | 3.88 | 4.30 | 4.70 | 0.00 | - | 1 | 38 | 51.07% |
| HP230421P00042500 | 2023-03-28 1:02PM EDT | 42.50 | 5.90 | 6.50 | 7.10 | 0.00 | - | 4 | 37 | 62.01% |
| HP230421P00045000 | 2023-03-31 1:10PM EDT | 45.00 | 9.45 | 8.90 | 9.60 | +1.83 | +24.02% | 1 | 3 | 75.49% |
| HP230421P00047500 | 2023-03-20 1:59PM EDT | 47.50 | 12.18 | 11.40 | 12.10 | 0.00 | - | - | 0 | 87.50% |
| HP230421P00050000 | 2023-03-03 11:19AM EDT | 50.00 | 6.63 | 13.80 | 14.70 | 0.00 | - | - | 0 | 104.98% |
© 2023 Yahoo. All rights reserved.
