HP - Helmerich & Payne, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HP200117C000250002019-08-08 3:36PM EDT25.0018.7713.1014.000.00-36400.00%
HP200117C000300002019-06-10 12:14AM EDT30.0034.5018.1022.400.00-00173.68%
HP200117C000325002019-08-19 12:03AM EDT32.509.299.4010.200.00--050.44%
HP200117C000350002019-09-13 10:50AM EDT35.007.627.507.80+3.02+65.65%1041.75%
HP200117C000375002019-09-09 10:17AM EDT37.504.905.605.900.00-10038.92%
HP200117C000400002019-09-13 1:04PM EDT40.004.334.104.30+0.53+13.95%29037.11%
HP200117C000425002019-09-11 12:52PM EDT42.503.632.853.100.00-48036.77%
HP200117C000450002019-09-11 3:18PM EDT45.002.651.902.100.00-5035.72%
HP200117C000475002019-09-11 2:03PM EDT47.501.051.201.350.00-4034.69%
HP200117C000500002019-09-12 1:03PM EDT50.000.710.700.850.00-2034.13%
HP200117C000525002019-09-10 12:44PM EDT52.500.690.400.500.00-3033.35%
HP200117C000550002019-09-10 11:42AM EDT55.000.450.200.500.00-1037.74%
HP200117C000575002019-09-09 11:33AM EDT57.500.120.000.500.00-9041.80%
HP200117C000600002019-09-09 10:16AM EDT60.000.040.000.500.00-8045.56%
HP200117C000625002019-08-02 2:29PM EDT62.500.330.000.050.00-57832.23%
HP200117C000650002019-09-05 10:23AM EDT65.000.050.000.000.00-1012.50%
HP200117C000675002019-07-26 1:39PM EDT67.500.200.000.000.00-5011225.00%
HP200117C000700002019-08-19 9:30AM EDT70.000.140.000.500.00-32050.78%
HP200117C000725002019-08-01 11:35AM EDT72.500.090.000.050.00-15041.60%
HP200117C000750002019-05-28 11:15AM EDT75.000.300.150.300.00-104854.88%
HP200117C000775002019-07-30 3:27PM EDT77.500.100.000.000.00-2025.00%
HP200117C000800002019-07-31 1:33PM EDT80.000.010.000.050.00-85847.66%
HP200117C000850002019-07-05 1:09PM EDT85.000.050.000.050.00-53051.37%
HP200117C000900002019-06-07 11:07AM EDT90.000.200.000.100.00-51554.69%
HP200117C000950002019-06-10 12:14AM EDT95.001.000.000.050.00-04853.52%
HP200117C001000002019-06-10 12:14AM EDT100.000.750.000.050.00-0056.25%
HP200117C001050002019-06-07 11:07AM EDT105.000.050.000.050.00-10050058.98%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HP200117P000250002019-08-19 9:35AM EDT25.000.350.100.650.00-2060.01%
HP200117P000275002019-08-20 2:10PM EDT27.500.650.250.450.00-4053.03%
HP200117P000300002019-09-09 11:15AM EDT30.000.710.550.700.00-1050.10%
HP200117P000325002019-09-09 12:00PM EDT32.501.020.900.950.00-1045.51%
HP200117P000350002019-09-13 1:00PM EDT35.001.431.401.55-0.33-18.75%3044.75%
HP200117P000375002019-09-10 2:20PM EDT37.502.102.052.250.00-10042.63%
HP200117P000400002019-09-10 9:30AM EDT40.003.063.003.20+0.31+11.27%2040.98%
HP200117P000425002019-09-13 2:40PM EDT42.504.404.304.50-2.70-38.03%17040.49%
HP200117P000450002019-09-12 10:38AM EDT45.006.105.706.000.00-1039.58%
HP200117P000475002019-09-10 9:56AM EDT47.506.607.507.800.00-3039.55%
HP200117P000500002019-08-22 9:56AM EDT50.0011.009.5010.100.00-10043.63%
HP200117P000525002019-08-16 11:40AM EDT52.5013.9011.7012.400.00-2046.73%
HP200117P000550002019-09-10 3:22PM EDT55.0013.9013.9014.500.00-5045.90%
HP200117P000575002019-06-07 11:07AM EDT57.506.1010.3010.800.00-2110.00%
HP200117P000600002019-08-05 9:30AM EDT60.0016.0020.2023.500.00-29085.89%
HP200117P000625002019-06-07 11:07AM EDT62.506.0014.4015.100.00-10210.00%
HP200117P000650002019-08-27 3:22PM EDT65.0029.0023.2024.600.00-1063.75%
HP200117P000675002019-06-10 12:14AM EDT67.5013.3018.1018.900.00-070.00%
HP200117P000700002019-07-01 9:53AM EDT70.0019.000.000.000.00-100.00%
HP200117P000725002019-06-07 11:07AM EDT72.5011.9522.4024.400.00-2270.00%
HP200117P000750002019-08-19 9:57AM EDT75.0035.5433.5034.500.00-1062.99%
HP200117P000800002019-07-01 9:48AM EDT80.0028.500.000.000.00-1500.00%
HP200117P000850002019-06-10 12:14AM EDT85.0021.6033.5037.800.00-0310.00%
HP200117P000900002019-06-10 12:14AM EDT90.0024.1038.4042.600.00-080.00%
HP200117P001000002019-06-10 12:14AM EDT100.0037.0049.9051.700.00-0200.00%
HP200117P001050002019-06-10 12:14AM EDT105.0039.8953.5057.600.00-000.00%