Options Chain for HELMERICH & PAYNE INC COM (HP) - $33.40 as of 11/20/2024 4:10:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.50 | 18.20 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 20.00 | 13.00 | 15.70 | 11.00 | 0.00 | 0.00% | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/11/2024 | 11/20/2024 3:59:56 PM EST |
| 22.50 | 10.50 | 12.90 | 11.65 | 0.00 | 0.00% | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:56 PM EST |
| 25.00 | 8.40 | 9.70 | 11.80 | 0.00 | 0.00% | 0 | 0 | 0.71 | 0.99 | 0.01 | 0.00 | 11/6/2024 | 11/20/2024 3:59:56 PM EST |
| 27.50 | 6.40 | 6.60 | 6.20 | -0.23 | -3.58% | 1 | 34 | 0.58 | 0.95 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 30.00 | 4.10 | 4.30 | 4.00 | -0.12 | -2.92% | 8 | 37 | 0.44 | 0.84 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 32.50 | 2.15 | 2.35 | 2.40 | 0.00 | 0.00% | 0 | 226 | 0.39 | 0.66 | 0.09 | -0.03 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 35.00 | 0.90 | 1.05 | 0.99 | +0.04 | +4.22% | 21 | 426 | 0.37 | 0.40 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 37.50 | 0.30 | 0.45 | 0.35 | +0.03 | +9.38% | 59 | 392 | 0.39 | 0.20 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 420 | 0.41 | 0.10 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 42.50 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 156 | 0.48 | 0.04 | 0.02 | -0.01 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 45.00 | 0.00 | 0.45 | 0.11 | 0.00 | 0.00% | 0 | 234 | 0.80 | 0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 47.50 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 47 | 1.04 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:56 PM EST |
| 50.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 68 | 1.14 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 570 | 1.32 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:56 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 | 0.10 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.30 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.88 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:56 PM EST |
| 25.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 10,027 | 0.73 | -0.01 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 27.50 | 0.05 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 184 | 0.46 | -0.05 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 30.00 | 0.25 | 0.40 | 0.42 | +0.02 | +5.00% | 5 | 692 | 0.42 | -0.16 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 32.50 | 0.85 | 0.95 | 1.15 | +0.10 | +9.53% | 73 | 842 | 0.39 | -0.34 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 35.00 | 2.05 | 2.20 | 2.50 | +0.02 | +0.81% | 2 | 241 | 0.38 | -0.60 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 37.50 | 3.90 | 6.10 | 4.46 | +0.66 | +17.37% | 50 | 101 | 0.75 | -0.80 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 40.00 | 6.10 | 8.70 | 6.60 | 0.00 | 0.00% | 0 | 54 | 0.52 | -0.90 | 0.04 | -0.01 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 42.50 | 8.40 | 9.10 | 11.90 | 0.00 | 0.00% | 0 | 11 | 0.73 | -0.96 | 0.02 | -0.01 | 9/12/2024 | 11/20/2024 3:59:56 PM EST |
| 45.00 | 9.20 | 13.20 | 6.30 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 7/31/2024 | 11/20/2024 3:59:56 PM EST |
| 47.50 | 13.60 | 14.20 | 11.60 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 3:59:56 PM EST |
| 50.00 | 15.50 | 18.20 | 11.70 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/7/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 20.60 | 22.10 | 15.10 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 11/20/2024 3:59:56 PM EST |