HP - Helmerich & Payne, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HP190621C000375002019-02-06 10:50AM EDT37.5019.3021.0021.600.00-50268.46%
HP190621C000400002019-05-09 2:48PM EDT40.0018.2111.0011.700.00-4363.09%
HP190621C000450002019-05-09 2:26PM EDT45.0013.246.607.000.00-4048.63%
HP190621C000475002019-05-09 2:23PM EDT47.5010.804.504.700.00-36039.60%
HP190621C000500002019-05-23 1:05PM EDT50.002.802.802.90-4.70-62.67%8136.82%
HP190621C000525002019-05-23 10:48AM EDT52.501.501.451.60-2.70-64.29%594335.50%
HP190621C000550002019-05-23 1:04PM EDT55.000.650.600.70-0.90-58.06%1301,30533.06%
HP190621C000575002019-05-23 12:56PM EDT57.500.250.200.30-0.30-54.55%3252333.11%
HP190621C000600002019-05-23 10:36AM EDT60.000.150.050.15-0.09-37.50%1677735.16%
HP190621C000625002019-05-23 9:32AM EDT62.500.050.000.10-0.03-37.50%474,63038.87%
HP190621C000650002019-05-22 2:53PM EDT65.000.020.000.05-0.03-60.00%138240.04%
HP190621C000675002019-05-17 2:32PM EDT67.500.050.000.050.00-130045.31%
HP190621C000700002019-05-07 11:35AM EDT70.000.030.000.050.00-220750.39%
HP190621C000725002019-04-23 3:29PM EDT72.500.260.000.050.00-725050.39%
HP190621C000750002019-04-23 3:29PM EDT75.000.140.000.050.00-5954.69%
HP190621C000800002019-04-24 2:12PM EDT80.000.040.000.050.00-608462.50%
HP190621C000850002019-02-13 1:25PM EDT85.000.050.000.050.00-0169.53%
HP190621C000900002019-02-13 1:25PM EDT90.000.050.000.050.00-0176.56%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HP190621P000300002019-01-31 1:58PM EDT30.000.200.000.050.00-404178.91%
HP190621P000325002019-02-13 1:25PM EDT32.500.800.000.050.00-19820467.97%
HP190621P000350002019-02-19 12:36PM EDT35.000.240.000.100.00-248163.67%
HP190621P000375002019-05-09 1:06PM EDT37.500.050.000.100.00-124653.52%
HP190621P000400002019-05-21 10:33AM EDT40.000.050.000.200.00-408556.93%
HP190621P000425002019-05-02 9:48AM EDT42.500.200.100.250.00-14948.24%
HP190621P000450002019-05-23 9:31AM EDT45.000.250.350.45+0.15+150.00%128143.80%
HP190621P000475002019-05-23 12:12PM EDT47.500.750.700.85+0.40+114.29%346940.50%
HP190621P000500002019-05-23 1:18PM EDT50.001.551.501.55+0.85+121.43%24063037.53%
HP190621P000525002019-05-23 1:18PM EDT52.502.752.652.80+1.30+89.66%3316937.06%
HP190621P000550002019-05-23 12:56PM EDT55.004.404.304.50+1.65+60.00%6249937.01%
HP190621P000575002019-05-23 12:56PM EDT57.506.516.406.60+2.61+66.92%1226038.72%
HP190621P000600002019-05-23 9:30AM EDT60.008.428.709.10+1.82+27.58%1911647.80%
HP190621P000625002019-05-20 10:47AM EDT62.507.6011.0011.600.00-15256.06%
HP190621P000650002019-05-21 9:42AM EDT65.009.7713.5014.200.00-10053.52%
HP190621P000700002019-05-21 3:09PM EDT70.0014.3418.3019.200.00-1159.38%
HP190621P000750002019-02-08 10:38AM EDT75.0019.6515.8017.600.00-15150.00%