HP - Helmerich & Payne, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HP191018C000350002019-08-30 11:22AM EDT35.004.008.308.700.00-5057.23%
HP191018C000375002019-09-16 1:17PM EDT37.508.726.006.300.00-2054.39%
HP191018C000400002019-09-20 3:02PM EDT40.003.953.904.10-0.20-4.82%21045.56%
HP191018C000425002019-09-20 11:12AM EDT42.502.302.252.45-0.35-13.21%21043.51%
HP191018C000450002019-09-20 3:53PM EDT45.001.201.101.25+0.05+4.35%80041.21%
HP191018C000475002019-09-20 12:08PM EDT47.500.540.450.55-0.01-1.82%3039.89%
HP191018C000500002019-09-20 1:19PM EDT50.000.200.100.20-0.10-33.33%2038.67%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HP191018P000275002019-09-06 12:20PM EDT27.500.100.000.100.00-11078.13%
HP191018P000300002019-09-11 9:31AM EDT30.000.100.000.000.00-4025.00%
HP191018P000325002019-09-20 11:46AM EDT32.500.140.050.20-0.02-12.50%1061.72%
HP191018P000350002019-09-20 3:00PM EDT35.000.180.000.00+0.03+20.00%1025.00%
HP191018P000375002019-09-20 3:09PM EDT37.500.340.300.40-0.01-2.86%1048.44%
HP191018P000400002019-09-20 3:49PM EDT40.000.750.700.80-0.02-2.60%33043.99%
HP191018P000425002019-09-20 2:20PM EDT42.501.601.501.60-0.06-3.61%16041.16%
HP191018P000450002019-09-20 12:41PM EDT45.002.522.652.85-0.48-16.00%33037.72%
HP191018P000475002019-09-20 10:03AM EDT47.504.884.404.90+0.39+8.69%46042.43%
HP191018P000500002019-09-20 10:12AM EDT50.006.976.607.00+2.91+71.67%2040.53%