HP - Helmerich & Payne, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HP190816C000450002019-07-17 11:25AM EDT45.005.916.306.900.00-1251.03%
HP190816C000475002019-07-16 10:10AM EDT47.504.504.304.600.00-11441.38%
HP190816C000500002019-07-19 3:27PM EDT50.002.452.452.65+0.24+10.86%2619935.38%
HP190816C000525002019-07-19 3:53PM EDT52.501.201.201.30+0.15+14.29%1420132.81%
HP190816C000550002019-07-19 3:56PM EDT55.000.410.400.55+0.06+17.14%410131.98%
HP190816C000575002019-07-19 10:11AM EDT57.500.100.100.200.00-22931.64%
HP190816C000600002019-07-01 9:38AM EDT60.000.250.000.100.00-71534.38%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HP190816P000350002019-06-28 12:24PM EDT35.000.100.000.100.00--566.80%
HP190816P000400002019-07-12 10:24AM EDT40.000.100.050.350.00-2759.67%
HP190816P000425002019-07-17 10:07AM EDT42.500.250.100.250.00-35350.39%
HP190816P000450002019-07-19 10:32AM EDT45.000.410.300.40-0.14-25.45%37443.99%
HP190816P000475002019-07-19 2:28PM EDT47.500.850.700.80-0.25-22.73%114740.92%
HP190816P000500002019-07-19 3:30PM EDT50.001.601.501.65-0.35-17.95%132,09140.63%
HP190816P000525002019-07-19 10:32AM EDT52.503.112.802.95-0.59-15.95%214640.67%
HP190816P000550002019-07-19 2:45PM EDT55.004.904.604.90-0.30-5.77%3011445.70%
HP190816P000575002019-06-28 12:08PM EDT57.507.906.707.400.00--150.20%