HP - Helmerich & Payne, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HP190920C000300002019-08-21 10:00AM EDT30.009.507.007.600.00-303059.38%
HP190920C000375002019-08-23 2:10PM EDT37.501.781.451.60-0.87-32.83%66644.82%
HP190920C000400002019-08-23 3:59PM EDT40.000.600.500.65-0.62-50.82%3535241.60%
HP190920C000425002019-08-23 3:40PM EDT42.500.220.150.25-0.20-47.62%5229641.80%
HP190920C000450002019-08-23 3:16PM EDT45.000.100.000.00-0.05-33.33%2220612.50%
HP190920C000475002019-08-22 3:49PM EDT47.500.050.100.050.00-615746.48%
HP190920C000500002019-08-22 10:08AM EDT50.000.050.000.000.00-442025.00%
HP190920C000525002019-08-22 11:55AM EDT52.500.030.000.000.00-725125.00%
HP190920C000550002019-08-22 3:43PM EDT55.000.010.000.000.00-625025.00%
HP190920C000575002019-08-14 2:24PM EDT57.500.050.000.000.00-182225.00%
HP190920C000600002019-08-23 1:24PM EDT60.000.030.000.000.00-644150.00%
HP190920C000625002019-08-08 11:16AM EDT62.500.030.000.000.00-238950.00%
HP190920C000650002019-08-07 2:03PM EDT65.000.030.000.000.00-112450.00%
HP190920C000675002019-07-26 12:15PM EDT67.500.030.000.000.00-237150.00%
HP190920C000700002019-07-24 1:07PM EDT70.000.010.000.000.00-132950.00%
HP190920C000750002019-06-24 3:48PM EDT75.000.050.000.050.00-5679101.56%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HP190920P000275002019-07-26 1:14PM EDT27.500.020.000.000.00-11125.00%
HP190920P000300002019-08-23 2:52PM EDT30.000.180.150.20-0.05-21.74%32854.88%
HP190920P000325002019-08-19 3:48PM EDT32.500.200.400.450.00-52650.24%
HP190920P000350002019-08-23 3:43PM EDT35.000.940.901.00+0.51+118.60%2522347.36%
HP190920P000375002019-08-23 2:30PM EDT37.501.731.852.00+0.76+78.35%3639343.80%
HP190920P000400002019-08-23 3:37PM EDT40.003.403.503.70+1.35+65.85%1231,03144.92%
HP190920P000425002019-08-23 2:30PM EDT42.505.255.406.10+1.48+39.26%746657.81%
HP190920P000450002019-08-23 3:16PM EDT45.007.707.608.30+1.85+31.62%1839359.03%
HP190920P000475002019-08-23 11:53AM EDT47.509.509.9011.30+1.40+17.28%1410857.81%
HP190920P000500002019-08-23 11:52AM EDT50.0011.9012.6013.60+1.57+15.20%110666.70%
HP190920P000525002019-08-14 11:48AM EDT52.5012.8414.9016.200.00-304569.92%
HP190920P000550002019-08-09 3:36PM EDT55.0012.1017.2019.000.00-3282.62%
HP190920P000575002019-07-29 12:20PM EDT57.5010.2219.6021.400.00-122576.56%
HP190920P000600002019-08-12 12:32PM EDT60.0018.0022.2023.900.00-101890.63%
HP190920P000625002019-06-07 9:30AM EDT62.5011.6712.7013.500.00-1160.00%
HP190920P000650002019-06-07 11:07AM EDT65.005.7016.0016.400.00-11120.00%
HP190920P000700002019-06-07 11:07AM EDT70.008.5319.8021.500.00-10200.00%