HP - Helmerich & Payne, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HP210115C000250002019-06-07 11:07AM EDT25.0032.9022.4026.400.00--0138.28%
HP210115C000275002019-09-16 12:00AM EDT27.5016.0911.2012.300.00--3041.09%
HP210115C000300002019-08-07 11:38AM EDT30.0013.609.8010.400.00-101838.75%
HP210115C000325002019-09-12 9:49AM EDT32.5010.008.409.100.00-144439.86%
HP210115C000350002019-09-25 12:40PM EDT35.009.106.907.500.00-45037.76%
HP210115C000375002019-10-14 12:02AM EDT37.505.825.906.300.00--137.33%
HP210115C000400002019-09-27 1:29PM EDT40.006.104.905.300.00-35437.20%
HP210115C000425002019-10-15 11:49AM EDT42.504.184.004.40+0.58+16.11%43036.82%
HP210115C000450002019-10-15 10:40AM EDT45.003.403.303.60-2.30-40.35%3536.28%
HP210115C000475002019-09-26 2:17PM EDT47.503.902.702.950.00-12435.95%
HP210115C000500002019-10-11 10:10AM EDT50.002.242.202.450.00-14535.95%
HP210115C000525002019-09-16 1:49PM EDT52.502.851.752.000.00-45035.71%
HP210115C000550002019-10-09 11:06AM EDT55.001.251.401.650.00-13435.67%
HP210115C000575002019-09-26 2:18PM EDT57.501.831.151.350.00-21435.55%
HP210115C000600002019-10-11 2:30PM EDT60.001.100.901.100.00-17935.41%
HP210115C000625002019-10-07 3:41PM EDT62.500.650.700.850.00-61734.79%
HP210115C000650002019-10-07 11:23AM EDT65.000.750.550.750.00-122835.45%
HP210115C000675002019-09-16 1:21PM EDT67.501.600.400.600.00-3635.18%
HP210115C000700002019-09-16 10:04AM EDT70.001.300.300.500.00-21235.28%
HP210115C000725002019-09-16 1:38PM EDT72.501.200.250.400.00-12835.06%
HP210115C000750002019-07-25 12:33PM EDT75.001.100.200.500.00-153538.09%
HP210115C000775002019-06-07 11:07AM EDT77.501.650.851.150.00-3347.71%
HP210115C000800002019-09-17 11:00AM EDT80.000.680.000.400.00-152238.92%
HP210115C000850002019-05-28 11:28AM EDT85.000.780.500.900.00-2448.76%
HP210115C000900002019-06-10 12:14AM EDT90.004.000.350.550.00-0146.05%
HP210115C001000002019-08-19 12:27PM EDT100.000.100.000.350.00-7020246.14%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HP210115P000200002019-10-07 3:36PM EDT20.001.451.301.500.00-6756.47%
HP210115P000225002019-08-26 1:03PM EDT22.501.851.051.700.00-1051.90%
HP210115P000250002019-10-09 10:33AM EDT25.002.762.352.550.00-72151.71%
HP210115P000275002019-10-07 11:27AM EDT27.503.203.103.400.00-3450.67%
HP210115P000300002019-10-14 3:18PM EDT30.004.304.004.300.00-17072450.60%
HP210115P000325002019-10-15 12:36PM EDT32.505.105.005.30-0.73-12.52%16549.19%
HP210115P000350002019-10-07 11:19AM EDT35.006.306.206.500.00-13848.38%
HP210115P000375002019-10-10 10:45AM EDT37.508.557.507.900.00-27348.08%
HP210115P000400002019-10-08 11:12AM EDT40.0010.059.009.400.00-105847.69%
HP210115P000425002019-09-18 3:15PM EDT42.508.2010.6011.000.00-24947.25%
HP210115P000450002019-09-17 1:40PM EDT45.008.8012.4012.800.00-16247.44%
HP210115P000475002019-07-12 2:06PM EDT47.507.0013.0014.200.00-1044.68%
HP210115P000500002019-09-20 10:09AM EDT50.0013.1616.0016.600.00-209747.50%
HP210115P000525002019-09-10 3:22PM EDT52.5015.1517.9019.000.00-52650.00%
HP210115P000550002019-09-03 1:57PM EDT55.0021.6520.1021.700.00-52054.13%
HP210115P000575002019-08-27 3:06PM EDT57.5021.0720.5021.500.00-20038.11%
HP210115P000600002019-08-14 9:50AM EDT60.0023.8721.6022.100.00-100.00%
HP210115P000625002019-09-17 11:24AM EDT62.5025.0026.6027.800.00-52052.26%
HP210115P000650002019-06-10 12:14AM EDT65.0015.3019.1020.600.00-350.00%
HP210115P000675002019-06-10 12:14AM EDT67.5017.3021.1022.900.00-11130.00%
HP210115P000700002019-10-11 11:12AM EDT70.0034.4033.5035.000.00-11250.10%
HP210115P000725002019-09-16 12:51PM EDT72.5029.9035.2039.000.00-2254.66%
HP210115P000750002019-06-10 12:14AM EDT75.0016.4027.5029.000.00-0100.00%
HP210115P000800002019-07-25 12:29PM EDT80.0033.8042.6047.200.00-102161.77%
HP210115P000850002019-06-07 11:07AM EDT85.0026.6336.2038.800.00-420.00%
HP210115P000900002019-06-07 11:07AM EDT90.0032.4041.1043.200.00-200.00%