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 EDT30.009.5012.1015.500.00-300623.05%
HP190920C000325002019-09-09 12:36PM EDT32.508.409.7012.900.00-30518.75%
HP190920C000350002019-09-10 10:59AM EDT35.007.706.2010.400.00-10305.86%
HP190920C000375002019-09-16 2:57PM EDT37.509.485.405.900.00-140185.94%
HP190920C000400002019-09-19 3:02PM EDT40.003.102.904.00-0.50-13.89%60171.48%
HP190920C000425002019-09-19 12:46PM EDT42.501.270.700.90-0.53-29.44%2056.45%
HP190920C000450002019-09-19 3:11PM EDT45.000.050.000.10-0.15-75.00%48060.94%
HP190920C000475002019-09-19 2:43PM EDT47.500.050.000.05-0.01-16.67%16099.22%
HP190920C000500002019-09-17 9:58AM EDT50.000.100.000.050.00-1070140.63%
HP190920C000525002019-09-17 9:44AM EDT52.500.050.000.100.00-10196.88%
HP190920C000550002019-09-17 3:35PM EDT55.000.030.000.100.00-70234.38%
HP190920C000575002019-09-16 2:19PM EDT57.500.030.000.050.00-20243.75%
HP190920C000600002019-09-18 1:01PM EDT60.000.040.000.050.00-50275.00%
HP190920C000625002019-08-08 11:16AM EDT62.500.030.000.050.00-2389303.13%
HP190920C000650002019-08-28 1:47PM EDT65.000.020.000.050.00-10328.13%
HP190920C000675002019-09-18 1:01PM EDT67.500.020.000.050.00-40356.25%
HP190920C000700002019-09-09 3:11PM EDT70.000.010.000.050.00-20378.13%
HP190920C000750002019-06-24 3:48PM EDT75.000.050.000.050.00-5679425.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HP190920P000275002019-07-26 1:14PM EDT27.500.020.000.000.00-11150.00%
HP190920P000300002019-09-09 11:19AM EDT30.000.020.000.150.00-30362.50%
HP190920P000325002019-09-10 10:41AM EDT32.500.020.000.100.00-10273.44%
HP190920P000350002019-09-12 10:00AM EDT35.000.040.000.100.00-30209.38%
HP190920P000375002019-09-16 2:12PM EDT37.500.020.000.050.00-250132.81%
HP190920P000400002019-09-18 2:07PM EDT40.000.050.000.100.00-7089.06%
HP190920P000425002019-09-19 3:15PM EDT42.500.250.150.30-0.03-10.71%1057.81%
HP190920P000450002019-09-19 3:53PM EDT45.001.961.852.10+0.31+18.79%22075.78%
HP190920P000475002019-09-17 9:41AM EDT47.501.854.105.400.00-40168.75%
HP190920P000500002019-09-16 3:48PM EDT50.003.166.508.900.00-50308.98%
HP190920P000525002019-08-27 11:24AM EDT52.5015.808.7010.400.00-30203.13%
HP190920P000550002019-08-09 3:36PM EDT55.0012.1011.7012.700.00-32306.25%
HP190920P000575002019-09-16 9:34AM EDT57.5013.6412.8015.900.00-10588.28%
HP190920P000600002019-08-12 12:32PM EDT60.0018.0017.1017.600.00-1018432.81%
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%