Canada markets closed

Helmerich & Payne, Inc. (HP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
48.69-1.77 (-3.51%)
At close: 04:00PM EST
50.00 +1.31 (+2.69%)
After hours: 04:23PM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HP221216C000300002022-10-19 2:18PM EST30.0013.6023.1024.200.00-20352.98%
HP221216C000350002022-11-18 2:33PM EST35.0018.3013.4014.200.00-12580.66%
HP221216C000375002022-11-07 3:35PM EST37.5014.9411.0011.700.00-1271.29%
HP221216C000400002022-11-18 11:05AM EST40.0012.508.709.400.00-204869.43%
HP221216C000425002022-11-23 3:33PM EST42.509.406.606.900.00-38661.38%
HP221216C000450002022-11-28 9:34AM EST45.005.364.704.90-1.96-26.78%115659.67%
HP221216C000475002022-11-28 11:42AM EST47.503.933.003.30-0.98-19.96%229357.37%
HP221216C000500002022-11-28 3:07PM EST50.001.901.802.00-1.29-40.44%2245155.71%
HP221216C000525002022-11-28 3:51PM EST52.501.051.051.15-1.00-48.78%2845255.81%
HP221216C000550002022-11-28 11:44AM EST55.000.820.500.65-0.46-35.94%2822855.18%
HP221216C000575002022-11-28 2:15PM EST57.500.350.250.35-0.50-58.82%719155.66%
HP221216C000600002022-11-23 3:18PM EST60.000.230.100.30-0.31-57.41%225859.77%
HP221216C000625002022-11-28 10:52AM EST62.500.150.050.25-0.05-25.00%117464.55%
HP221216C000650002022-11-23 3:18PM EST65.000.190.000.200.00-3111867.38%
HP221216C000700002022-08-08 10:19AM EST70.000.600.000.750.00-49135103.91%
HP221216C000750002022-11-22 10:28AM EST75.000.050.000.100.00-21384.38%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HP221216P000200002022-11-18 3:01PM EST20.000.050.000.100.00-55172.66%
HP221216P000225002022-08-19 2:49PM EST22.500.050.004.100.00-22339.45%
HP221216P000250002022-08-17 12:44PM EST25.000.450.004.400.00-22309.77%
HP221216P000275002022-11-07 9:52AM EST27.500.100.000.100.00-150114.84%
HP221216P000300002022-11-07 10:44AM EST30.000.100.000.050.00-102290.63%
HP221216P000325002022-11-04 8:30AM EST32.500.190.000.150.00-106989.84%
HP221216P000350002022-11-25 11:21AM EST35.000.050.000.300.00-516985.55%
HP221216P000375002022-11-21 10:45AM EST37.500.270.000.250.00-24767.97%
HP221216P000400002022-11-25 10:45AM EST40.000.240.200.700.00-121074.12%
HP221216P000425002022-11-28 3:56PM EST42.500.550.500.65+0.20+57.14%838061.96%
HP221216P000450002022-11-28 2:21PM EST45.001.011.001.20+0.23+29.49%15376859.38%
HP221216P000475002022-11-28 10:20AM EST47.501.631.852.00+0.35+27.34%329956.59%
HP221216P000500002022-11-28 1:22PM EST50.002.803.103.30+0.77+37.93%321355.47%
HP221216P000525002022-11-23 3:16PM EST52.503.374.705.000.00-226454.25%
HP221216P000550002022-11-22 3:13PM EST55.003.506.707.000.00-204953.96%
HP221216P000575002022-11-01 8:57AM EST57.509.008.809.500.00-11357.62%
HP221216P000600002022-04-19 9:27AM EST60.0014.7017.0018.100.00--1225.24%
HP221216P000625002022-11-10 12:20PM EST62.5013.7013.5014.300.00-62258.79%
HP221216P000650002022-11-25 9:30AM EST65.0013.5016.1016.700.00-1466.21%