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
HP191220C000325002019-08-26 10:00AM EDT32.506.200.000.000.00--00.00%
HP191220C000350002019-09-16 9:34AM EDT35.009.600.000.000.00-1000.00%
HP191220C000375002019-09-16 12:53PM EDT37.508.900.000.000.00-3300.00%
HP191220C000400002019-09-18 1:12PM EDT40.005.600.000.000.00-200.00%
HP191220C000425002019-09-17 1:06PM EDT42.505.500.000.000.00-4000.00%
HP191220C000450002019-09-16 3:37PM EDT45.004.780.000.000.00-8101.56%
HP191220C000475002019-09-17 10:52AM EDT47.502.650.000.000.00-303.13%
HP191220C000500002019-09-18 1:24PM EDT50.001.170.000.000.00-106.25%
HP191220C000525002019-09-17 12:36PM EDT52.501.350.000.000.00-2006.25%
HP191220C000550002019-09-18 1:24PM EDT55.000.420.000.000.00-1012.50%
HP191220C000575002019-09-16 3:45PM EDT57.500.640.000.000.00-10012.50%
HP191220C000600002019-09-16 9:34AM EDT60.000.450.000.000.00-15012.50%
HP191220C000625002019-08-27 3:28PM EDT62.500.040.000.000.00-1012.50%
HP191220C000650002019-08-09 11:06AM EDT65.000.050.000.050.00-83636.33%
HP191220C000675002019-08-30 9:30AM EDT67.500.050.000.000.00-8025.00%
HP191220C000700002019-07-19 1:18PM EDT70.000.190.000.000.00-3325.00%
HP191220C000750002019-09-17 9:30AM EDT75.000.050.000.000.00-1025.00%
HP191220C000800002019-08-01 2:49PM EDT80.000.010.000.050.00-11051.56%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HP191220P000250002019-09-05 12:21PM EDT25.000.300.000.000.00-3025.00%
HP191220P000275002019-08-06 11:30AM EDT27.500.510.400.500.00--666.50%
HP191220P000300002019-09-18 11:41AM EDT30.000.360.000.000.00-10012.50%
HP191220P000325002019-09-16 3:55PM EDT32.500.450.000.000.00-4012.50%
HP191220P000350002019-09-18 2:57PM EDT35.000.980.000.000.00-12012.50%
HP191220P000375002019-09-17 10:21AM EDT37.501.250.000.000.00-1506.25%
HP191220P000400002019-09-18 2:33PM EDT40.002.300.000.000.00-103.13%
HP191220P000425002019-09-18 2:18PM EDT42.503.300.000.000.00-5901.56%
HP191220P000450002019-09-18 9:30AM EDT45.004.500.000.000.00-100.00%
HP191220P000475002019-09-17 2:43PM EDT47.505.950.000.000.00-1500.00%
HP191220P000500002019-09-16 9:44AM EDT50.007.000.000.000.00-2000.00%
HP191220P000525002019-09-04 12:03PM EDT52.5016.210.000.000.00-100.00%
HP191220P000550002019-09-16 1:46PM EDT55.009.900.000.000.00-2300.00%
HP191220P000575002019-08-20 1:31PM EDT57.5019.220.000.000.00-400.00%
HP191220P000600002019-08-27 10:10AM EDT60.0023.100.000.000.00-4000.00%
HP191220P000625002019-06-07 9:30AM EDT62.5012.7713.9014.300.00-1260.00%
HP191220P000675002019-06-07 11:07AM EDT67.509.3018.8019.400.00--170.00%