Options Chain for HELMERICH & PAYNE INC COM (HP) - $30.66 as of 9/6/2024 3:49:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.60 | 14.80 | 19.00 | 0.00 | 0.00% | 0 | 5 | 3.60 | 1.00 | 0.00 | 0.00 | 7/1/2024 | 9/6/2024 4:00:02 PM EST |
| 20.00 | 10.10 | 12.40 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 22.50 | 7.70 | 10.00 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 25.00 | 4.60 | 7.60 | % | 0 | 0 | 2.06 | 0.99 | 0.01 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 27.50 | 1.90 | 3.20 | 7.77 | 0.00 | 0.00% | 0 | 0 | 0.10 | 0.91 | 0.07 | -0.02 | 6/7/2024 | 9/6/2024 4:00:02 PM EST |
| 30.00 | 1.10 | 1.20 | 1.45 | +0.15 | +11.54% | 2 | 71 | 0.40 | 0.58 | 0.16 | -0.04 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 32.50 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 3 | 331 | 0.40 | 0.21 | 0.12 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 35.00 | 0.05 | 0.15 | 0.05 | -0.06 | -54.55% | 3 | 397 | 0.48 | 0.04 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 37.50 | 0.05 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 542 | 0.71 | 0.00 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 40.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 1 | 311 | 0.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 42.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 261 | 0.96 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 45.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 229 | 1.09 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 47.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 97 | 1.88 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:02 PM EST |
| 50.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 168 | 2.02 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:02 PM EST |
| 52.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 69 | 1.28 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:02 PM EST |
| 55.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 36 | 2.27 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 4:00:02 PM EST |
| 60.00 | 0.00 | 1.00 | 0.42 | 0.00 | 0.00% | 0 | 25 | 1.53 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 9/6/2024 4:00:02 PM EST |
| 65.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 9/6/2024 4:00:02 PM EST |
| 20.00 | 0.00 | 0.30 | 0.49 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 1/19/2024 | 9/6/2024 4:00:02 PM EST |
| 22.50 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 9/6/2024 4:00:02 PM EST |
| 25.00 | 0.00 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 504 | 0.92 | -0.01 | 0.01 | -0.01 | 8/5/2024 | 9/6/2024 4:00:02 PM EST |
| 27.50 | 0.10 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 437 | 0.51 | -0.09 | 0.07 | -0.02 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 30.00 | 0.70 | 0.80 | 0.76 | +0.05 | +7.05% | 10,329 | 10,178 | 0.40 | -0.42 | 0.16 | -0.04 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 32.50 | 2.30 | 2.45 | 2.40 | +0.15 | +6.67% | 43 | 236 | 0.40 | -0.79 | 0.12 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 35.00 | 4.00 | 4.90 | 4.50 | 0.00 | 0.00% | 0 | 6,850 | 0.57 | -0.96 | 0.04 | -0.01 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 37.50 | 6.90 | 7.30 | 4.75 | 0.00 | 0.00% | 0 | 219 | 1.07 | -1.00 | 0.01 | 0.00 | 8/30/2024 | 9/6/2024 4:00:02 PM EST |
| 40.00 | 9.60 | 10.00 | 6.00 | 0.00 | 0.00% | 0 | 14 | 0.92 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 4:00:02 PM EST |
| 42.50 | 12.00 | 14.00 | 4.29 | 0.00 | 0.00% | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 4:00:02 PM EST |
| 45.00 | 14.30 | 16.50 | 5.20 | 0.00 | 0.00% | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 4:00:02 PM EST |
| 47.50 | 16.50 | 19.20 | 6.80 | 0.00 | 0.00% | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 4:00:02 PM EST |
| 50.00 | 18.30 | 21.50 | 10.50 | 0.00 | 0.00% | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 9/6/2024 4:00:02 PM EST |
| 52.50 | 21.40 | 23.90 | 11.60 | 0.00 | 0.00% | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 9/6/2024 4:00:02 PM EST |
| 55.00 | 24.00 | 26.70 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 60.00 | 28.70 | 31.70 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 65.00 | 32.90 | 36.70 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |