Options Chain for HELMERICH & PAYNE INC COM (HP) - $40.44 as of 4/25/2024 8:18:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 17.50 | 19.70 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 25.00 | 14.80 | 16.30 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 27.50 | 12.40 | 15.00 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 30.00 | 10.00 | 12.10 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 32.50 | 7.70 | 8.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 35.00 | 5.40 | 7.40 | % | 0 | 0 | 0.43 | 0.97 | 0.04 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 37.50 | 3.20 | 5.00 | 4.60 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.80 | 0.08 | -0.02 | 4/22/2024 | 4/25/2024 3:59:54 PM EST |
| 40.00 | 1.50 | 1.65 | 1.35 | -1.90 | -58.47% | 123 | 165 | 0.36 | 0.55 | 0.11 | -0.03 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 42.50 | 0.50 | 0.60 | 0.60 | -1.05 | -63.64% | 114 | 425 | 0.35 | 0.27 | 0.10 | -0.02 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 45.00 | 0.10 | 0.20 | 0.15 | -0.55 | -78.58% | 105 | 443 | 0.34 | 0.10 | 0.05 | -0.01 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 47.50 | 0.05 | 0.10 | 0.05 | -0.24 | -82.76% | 5 | 62 | 0.39 | 0.03 | 0.02 | 0.00 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 50.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 45 | 0.46 | 0.01 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:54 PM EST |
| 52.50 | 0.00 | 0.60 | 0.17 | 0.00 | 0.00% | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/25/2024 3:59:54 PM EST |
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 22 | 1.15 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/25/2024 3:59:54 PM EST |
| 32.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 30 | 0.92 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/25/2024 3:59:54 PM EST |
| 35.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 29 | 0.40 | -0.03 | 0.04 | 0.00 | 4/22/2024 | 4/25/2024 3:59:54 PM EST |
| 37.50 | 0.00 | 0.50 | 0.60 | +0.20 | +50.00% | 108 | 116 | 0.37 | -0.20 | 0.08 | -0.02 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 40.00 | 1.20 | 1.30 | 1.40 | +0.53 | +60.92% | 25 | 131 | 0.35 | -0.45 | 0.11 | -0.03 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 42.50 | 2.10 | 3.50 | 3.30 | +1.45 | +78.38% | 24 | 67 | 0.37 | -0.73 | 0.10 | -0.02 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 45.00 | 4.90 | 6.60 | 3.80 | 0.00 | 0.00% | 0 | 18 | 0.41 | -0.90 | 0.05 | -0.01 | 4/10/2024 | 4/25/2024 3:59:54 PM EST |
| 47.50 | 5.30 | 9.00 | 6.05 | 0.00 | 0.00% | 0 | 4 | 1.05 | -0.97 | 0.02 | 0.00 | 4/22/2024 | 4/25/2024 3:59:54 PM EST |
| 50.00 | 7.80 | 11.30 | % | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 52.50 | 10.20 | 14.10 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 55.00 | 12.70 | 16.50 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST |