Singapore markets open in 4 hours 47 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
65,883.69 +4,333.65 (+7.04%) CMC Crypto 200
1,391.05 +123.10 (+9.70%)
Helmerich & Payne, Inc. (HP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP240920C00017500 | 2024-04-18 12:51PM EDT | 17.50 | 23.70 | 20.50 | 22.20 | 0.00 | - | 5 | 5 | 86.23% |
| HP240920C00027500 | 2024-05-01 3:34PM EDT | 27.50 | 11.10 | 10.90 | 12.20 | 0.00 | - | - | 2 | 62.70% |
| HP240920C00030000 | 2024-05-01 12:38PM EDT | 30.00 | 9.99 | 8.60 | 8.90 | 0.00 | - | - | 1 | 35.06% |
| HP240920C00032500 | 2024-04-25 1:01PM EDT | 32.50 | 8.20 | 6.50 | 7.00 | 0.00 | - | - | 3 | 37.28% |
| HP240920C00035000 | 2024-05-13 11:31AM EDT | 35.00 | 5.00 | 4.40 | 5.40 | 0.00 | - | 1 | 43 | 38.70% |
| HP240920C00037500 | 2024-05-14 9:35AM EDT | 37.50 | 3.40 | 3.20 | 3.40 | 0.00 | - | 1 | 49 | 31.91% |
| HP240920C00040000 | 2024-05-15 10:19AM EDT | 40.00 | 1.93 | 2.00 | 2.15 | -0.42 | -17.87% | 2 | 196 | 30.52% |
| HP240920C00042500 | 2024-05-15 9:50AM EDT | 42.50 | 1.27 | 1.20 | 1.35 | -0.23 | -15.33% | 26 | 169 | 30.52% |
| HP240920C00045000 | 2024-05-15 9:55AM EDT | 45.00 | 0.68 | 0.65 | 0.75 | -0.12 | -15.00% | 3 | 165 | 29.57% |
| HP240920C00047500 | 2024-05-02 11:48AM EDT | 47.50 | 0.55 | 0.00 | 0.45 | 0.00 | - | 5 | 89 | 30.08% |
| HP240920C00050000 | 2024-05-03 11:46AM EDT | 50.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 3 | 148 | 31.40% |
| HP240920C00052500 | 2024-04-23 11:14AM EDT | 52.50 | 0.75 | 0.10 | 0.25 | 0.00 | - | 25 | 35 | 34.13% |
| HP240920C00055000 | 2024-04-08 9:30AM EDT | 55.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| HP240920C00060000 | 2024-04-03 3:57PM EDT | 60.00 | 0.42 | 0.00 | 1.35 | 0.00 | - | 5 | 25 | 56.06% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP240920P00017500 | 2024-04-09 1:59PM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 87.60% |
| HP240920P00020000 | 2024-01-19 11:56AM EDT | 20.00 | 0.49 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 75.78% |
| HP240920P00022500 | 2024-04-02 11:58AM EDT | 22.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 63.18% |
| HP240920P00025000 | 2024-04-24 9:45AM EDT | 25.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 504 | 48.05% |
| HP240920P00027500 | 2024-04-30 3:35PM EDT | 27.50 | 0.27 | 0.15 | 0.25 | 0.00 | - | 4 | 8 | 39.16% |
| HP240920P00030000 | 2024-04-16 11:06AM EDT | 30.00 | 0.65 | 0.35 | 0.45 | 0.00 | - | 6 | 51 | 36.33% |
| HP240920P00032500 | 2024-05-01 2:52PM EDT | 32.50 | 0.95 | 0.70 | 0.80 | 0.00 | - | 1 | 56 | 33.99% |
| HP240920P00035000 | 2024-05-15 1:33PM EDT | 35.00 | 1.45 | 1.35 | 1.45 | +0.09 | +6.62% | 10 | 116 | 32.96% |
| HP240920P00037500 | 2024-05-03 12:04PM EDT | 37.50 | 2.85 | 2.35 | 2.45 | 0.00 | - | 4 | 88 | 32.50% |
| HP240920P00040000 | 2024-05-08 9:41AM EDT | 40.00 | 3.90 | 3.70 | 3.80 | 0.00 | - | 11 | 86 | 32.18% |
| HP240920P00042500 | 2024-05-15 9:50AM EDT | 42.50 | 5.42 | 5.40 | 5.60 | +0.82 | +17.83% | 1 | 34 | 33.52% |
| HP240920P00045000 | 2024-05-06 10:02AM EDT | 45.00 | 6.90 | 7.30 | 7.50 | 0.00 | - | 1 | 39 | 33.20% |
| HP240920P00047500 | 2024-05-15 10:08AM EDT | 47.50 | 9.90 | 9.50 | 9.70 | +0.70 | +7.61% | 1 | 33 | 34.60% |
| HP240920P00050000 | 2024-04-30 9:45AM EDT | 50.00 | 10.50 | 10.40 | 14.00 | 0.00 | - | 7 | 31 | 65.09% |
| HP240920P00052500 | 2024-04-22 9:52AM EDT | 52.50 | 11.60 | 12.90 | 16.60 | 0.00 | - | 1 | 16 | 72.00% |
© 2024 Yahoo. All rights reserved.