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 EDT30.009.5012.7016.400.00-3030283.20%
HP190920C000325002019-09-09 12:36PM EDT32.508.4011.0014.000.00-34289.45%
HP190920C000350002019-09-10 10:59AM EDT35.007.708.4011.600.00-17238.48%
HP190920C000375002019-09-16 2:57PM EDT37.509.486.306.900.00-1415882.03%
HP190920C000400002019-09-17 2:11PM EDT40.004.113.804.40-2.49-37.73%3141353.52%
HP190920C000425002019-09-17 1:35PM EDT42.503.401.752.00+0.40+13.33%250957.52%
HP190920C000450002019-09-17 3:43PM EDT45.000.500.400.55-1.90-79.17%18738150.88%
HP190920C000475002019-09-17 2:52PM EDT47.500.060.050.15-0.94-94.00%15429952.73%
HP190920C000500002019-09-17 9:58AM EDT50.000.100.000.10-0.15-60.00%10745667.97%
HP190920C000525002019-09-17 9:44AM EDT52.500.050.000.050.00-123579.69%
HP190920C000550002019-09-17 3:35PM EDT55.000.030.000.05-0.01-25.00%724696.88%
HP190920C000575002019-09-16 2:19PM EDT57.500.030.000.050.00-2820112.50%
HP190920C000600002019-09-16 10:03AM EDT60.000.010.000.050.00-5402128.13%
HP190920C000625002019-08-08 11:16AM EDT62.500.030.000.050.00-2389142.19%
HP190920C000650002019-08-28 1:47PM EDT65.000.020.000.050.00-1123156.25%
HP190920C000675002019-09-09 10:27AM EDT67.500.010.000.050.00-4327168.75%
HP190920C000700002019-09-09 3:11PM EDT70.000.010.000.050.00-2329181.25%
HP190920C000750002019-06-24 3:48PM EDT75.000.050.000.050.00-5679203.13%
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 EDT30.000.020.000.050.00-336162.50%
HP190920P000325002019-09-10 10:41AM EDT32.500.020.000.050.00-122131.25%
HP190920P000350002019-09-12 10:00AM EDT35.000.040.000.050.00-3242103.13%
HP190920P000375002019-09-16 2:12PM EDT37.500.020.000.100.00-2548385.16%
HP190920P000400002019-09-17 10:47AM EDT40.000.060.050.10+0.01+20.00%788460.94%
HP190920P000425002019-09-17 3:46PM EDT42.500.250.250.40+0.15+150.00%23345254.88%
HP190920P000450002019-09-17 2:35PM EDT45.001.501.301.55+1.10+275.00%9614654.39%
HP190920P000475002019-09-17 9:41AM EDT47.501.853.103.90+0.71+62.28%44585.64%
HP190920P000500002019-09-16 3:48PM EDT50.003.165.506.400.00-510653.13%
HP190920P000525002019-08-27 11:24AM EDT52.5015.807.8010.500.00-345168.16%
HP190920P000550002019-08-09 3:36PM EDT55.0012.1011.7012.700.00-32238.87%
HP190920P000575002019-09-16 9:34AM EDT57.5013.6412.4015.300.00-125189.06%
HP190920P000600002019-08-12 12:32PM EDT60.0018.0017.1017.600.00-1018302.44%
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%