HP - Helmerich & Payne, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HP191220C000325002019-11-06 3:19PM EST32.508.268.108.400.00-81064.45%
HP191220C000350002019-12-06 12:23PM EST35.005.405.706.00+1.30+31.71%29756.64%
HP191220C000375002019-12-06 2:38PM EST37.503.483.403.60+1.43+69.76%5422549.32%
HP191220C000400002019-12-06 3:38PM EST40.001.611.551.65+0.86+114.67%781,35640.67%
HP191220C000425002019-12-06 3:47PM EST42.500.550.450.60+0.36+189.47%5691740.43%
HP191220C000450002019-12-06 1:54PM EST45.000.100.050.150.00-2083039.55%
HP191220C000475002019-12-06 1:13PM EST47.500.050.000.000.00-3440125.00%
HP191220C000500002019-11-26 11:00AM EST50.000.010.000.000.00-226725.00%
HP191220C000525002019-11-21 3:47PM EST52.500.020.000.000.00-11535925.00%
HP191220C000550002019-11-06 3:55PM EST55.000.050.000.000.00-8312725.00%
HP191220C000575002019-10-01 12:04PM EST57.500.020.000.000.00-1026850.00%
HP191220C000600002019-09-30 11:28AM EST60.000.010.000.050.00-37384.38%
HP191220C000625002019-11-21 3:47PM EST62.500.010.000.000.00-25850.00%
HP191220C000650002019-08-09 10:06AM EST65.000.050.000.050.00-83698.44%
HP191220C000675002019-08-30 8:30AM EST67.500.050.000.050.00-851105.47%
HP191220C000700002019-07-19 12:18PM EST70.000.190.000.000.00-3350.00%
HP191220C000750002019-09-17 8:30AM EST75.000.050.000.050.00-119123.44%
HP191220C000800002019-08-01 1:49PM EST80.000.010.000.050.00-110134.38%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HP191220P000225002019-11-11 1:51PM EST22.500.100.000.000.00-2450.00%
HP191220P000250002019-11-15 10:38AM EST25.000.050.000.000.00-53350.00%
HP191220P000275002019-11-20 9:53AM EST27.500.070.000.000.00-22750.00%
HP191220P000300002019-12-06 3:41PM EST30.000.030.000.05-0.02-40.00%136271.09%
HP191220P000325002019-12-06 1:21PM EST32.500.050.000.10-0.05-50.00%255760.94%
HP191220P000350002019-12-06 2:03PM EST35.000.140.100.15-0.11-44.00%1261552.73%
HP191220P000375002019-12-06 3:53PM EST37.500.290.250.30-0.46-61.33%1001,68643.46%
HP191220P000400002019-12-06 3:22PM EST40.000.900.850.95-1.05-53.85%1541840.04%
HP191220P000425002019-12-06 3:57PM EST42.502.252.152.35-1.65-42.31%517037.94%
HP191220P000450002019-12-06 11:46AM EST45.004.604.204.50-0.60-11.54%112441.60%
HP191220P000475002019-12-06 11:44AM EST47.507.156.607.00-0.95-11.73%16156.64%
HP191220P000500002019-11-14 12:18PM EST50.0010.289.009.500.00-103070.12%
HP191220P000525002019-09-04 11:03AM EST52.5016.2114.0016.300.00-135218.95%
HP191220P000550002019-09-16 12:46PM EST55.009.9015.9019.500.00-2315237.60%
HP191220P000575002019-08-20 12:31PM EST57.5019.2213.3015.800.00-400.00%
HP191220P000600002019-09-30 8:33AM EST60.0020.9820.7024.700.00-4026267.63%
HP191220P000625002019-10-29 9:01AM EST62.5023.8822.1024.200.00-10199.12%
HP191220P000675002019-11-06 9:44AM EST67.5026.7026.4027.000.00-400139.84%