Singapore markets open in 5 hours 59 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,299.84 +53.16 (+1.01%) Dow
39,828.45 +270.34 (+0.68%) Nasdaq
16,726.19 +215.01 (+1.30%) Bitcoin USD
65,786.95 +4,412.75 (+7.19%) CMC Crypto 200
1,381.78 +113.83 (+8.98%)
Helmerich & Payne, Inc. (HP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP241220C00022500 | 2024-04-18 12:51PM EDT | 22.50 | 18.95 | 14.90 | 16.90 | 0.00 | - | - | 5 | 64.84% |
| HP241220C00037500 | 2024-05-01 2:44PM EDT | 37.50 | 4.95 | 4.10 | 4.30 | 0.00 | - | 2 | 2 | 33.09% |
| HP241220C00040000 | 2024-05-14 9:40AM EDT | 40.00 | 3.30 | 2.95 | 3.10 | 0.00 | - | 1 | 12 | 32.08% |
| HP241220C00042500 | 2024-05-10 9:48AM EDT | 42.50 | 2.75 | 2.10 | 2.65 | 0.00 | - | 1 | 5 | 35.52% |
| HP241220C00045000 | 2024-05-14 3:19PM EDT | 45.00 | 1.75 | 1.45 | 1.50 | 0.00 | - | 12 | 11 | 30.98% |
| HP241220C00047500 | 2024-05-08 1:22PM EDT | 47.50 | 1.20 | 0.95 | 1.05 | 0.00 | - | 10 | 27 | 31.10% |
| HP241220C00050000 | 2024-05-15 9:55AM EDT | 50.00 | 0.68 | 0.65 | 0.75 | -0.32 | -32.00% | 2 | 1 | 31.52% |
| HP241220C00055000 | 2024-05-08 9:44AM EDT | 55.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 1 | 6 | 33.59% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP241220P00025000 | 2024-05-03 12:32PM EDT | 25.00 | 0.42 | 0.20 | 0.30 | 0.00 | - | 4 | 4 | 38.04% |
| HP241220P00027500 | 2024-05-03 10:56AM EDT | 27.50 | 0.75 | 0.50 | 0.60 | 0.00 | - | 10 | 10 | 37.60% |
| HP241220P00030000 | 2024-05-08 12:00PM EDT | 30.00 | 1.05 | 0.90 | 1.00 | 0.00 | - | 4 | 14 | 36.16% |
| HP241220P00035000 | 2024-05-09 3:56PM EDT | 35.00 | 2.20 | 2.35 | 2.50 | 0.00 | - | 13 | 45 | 34.84% |
| HP241220P00037500 | 2024-05-13 9:45AM EDT | 37.50 | 3.10 | 3.50 | 3.60 | 0.00 | - | 4 | 8 | 34.16% |
| HP241220P00040000 | 2024-05-07 10:44AM EDT | 40.00 | 4.70 | 3.90 | 5.00 | 0.00 | - | 1 | 9 | 33.96% |
| HP241220P00042500 | 2024-05-06 9:56AM EDT | 42.50 | 6.10 | 6.30 | 6.60 | +0.10 | +1.67% | 1 | 1 | 33.55% |
| HP241220P00045000 | 2024-05-06 10:21AM EDT | 45.00 | 7.80 | 8.10 | 8.40 | 0.00 | - | 1 | 18 | 33.13% |
| HP241220P00047500 | 2024-05-14 9:58AM EDT | 47.50 | 9.60 | 9.20 | 10.40 | 0.00 | - | 1 | 3 | 33.01% |
| HP241220P00050000 | 2024-05-07 10:10AM EDT | 50.00 | 11.70 | 12.10 | 12.60 | 0.00 | - | 8 | 28 | 33.74% |
| HP241220P00055000 | 2024-04-29 9:48AM EDT | 55.00 | 15.10 | 15.40 | 19.20 | 0.00 | - | 1 | 4 | 58.84% |
© 2024 Yahoo. All rights reserved.