HP - Helmerich & Payne, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HP190920C000300002019-08-21 10:00AM EDT30.009.500.000.000.00-3000.00%
HP190920C000325002019-09-09 12:36PM EDT32.508.400.000.000.00-300.00%
HP190920C000350002019-09-10 10:59AM EDT35.007.700.000.000.00-100.00%
HP190920C000375002019-09-13 3:37PM EDT37.504.100.000.000.00-100.00%
HP190920C000400002019-09-13 2:45PM EDT40.001.850.000.000.00-4500.00%
HP190920C000425002019-09-13 1:35PM EDT42.500.500.000.000.00-4006.25%
HP190920C000450002019-09-13 2:33PM EDT45.000.050.200.000.00-40050.98%
HP190920C000475002019-09-12 9:53AM EDT47.500.030.000.000.00-51025.00%
HP190920C000500002019-08-30 2:31PM EDT50.000.030.000.000.00-1050.00%
HP190920C000525002019-09-10 10:37AM EDT52.500.030.000.000.00-8050.00%
HP190920C000550002019-08-30 10:53AM EDT55.000.020.000.000.00-3050.00%
HP190920C000575002019-08-28 10:04AM EDT57.500.030.000.000.00-1050.00%
HP190920C000600002019-09-12 10:33AM EDT60.000.020.000.000.00-4050.00%
HP190920C000625002019-08-08 11:16AM EDT62.500.030.000.050.00-2389146.88%
HP190920C000650002019-08-28 1:47PM EDT65.000.020.000.000.00-1050.00%
HP190920C000675002019-09-09 10:27AM EDT67.500.010.000.000.00-4050.00%
HP190920C000700002019-09-09 3:11PM EDT70.000.010.000.000.00-2050.00%
HP190920C000750002019-06-24 3:48PM EDT75.000.050.000.050.00-5679201.56%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HP190920P000275002019-07-26 1:14PM EDT27.500.020.000.000.00-11150.00%
HP190920P000300002019-09-09 11:19AM EDT30.000.020.000.000.00-3050.00%
HP190920P000325002019-09-10 10:41AM EDT32.500.020.000.000.00-1050.00%
HP190920P000350002019-09-12 10:00AM EDT35.000.040.000.000.00-3025.00%
HP190920P000375002019-09-13 10:49AM EDT37.500.150.000.000.00-8025.00%
HP190920P000400002019-09-13 10:12AM EDT40.000.500.000.000.00-2506.25%
HP190920P000425002019-09-13 3:29PM EDT42.501.400.000.000.00-500.00%
HP190920P000450002019-09-13 3:34PM EDT45.003.500.000.000.00-200.00%
HP190920P000475002019-09-11 2:27PM EDT47.504.710.000.000.00-100.00%
HP190920P000500002019-08-23 11:52AM EDT50.0011.900.000.000.00-500.00%
HP190920P000525002019-08-27 11:24AM EDT52.5015.800.000.000.00-300.00%
HP190920P000550002019-08-09 3:36PM EDT55.0012.1011.7012.700.00-320.00%
HP190920P000575002019-09-03 1:57PM EDT57.5020.990.000.000.00-500.00%
HP190920P000600002019-08-12 12:32PM EDT60.0018.0017.1017.600.00-10180.00%
HP190920P000625002019-06-07 9:30AM EDT62.5011.6712.7013.500.00-1160.00%
HP190920P000650002019-06-07 11:07AM EDT65.005.7016.0016.400.00-11120.00%
HP190920P000700002019-06-07 11:07AM EDT70.008.5319.8021.500.00-10200.00%