Options Chain for HELMERICH & PAYNE INC COM (HP) - $40.44 as of 4/26/2024 3:19:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 16.00 | 20.40 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 25.00 | 15.30 | 15.70 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 27.50 | 12.80 | 15.40 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 30.00 | 9.20 | 12.70 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 32.50 | 6.60 | 10.20 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 35.00 | 5.40 | 5.90 | % | 0 | 0 | 0.70 | 0.99 | 0.03 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 37.50 | 1.15 | 3.40 | 4.60 | 0.00 | 0.00% | 0 | 2 | 0.22 | 0.83 | 0.08 | -0.02 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 40.00 | 1.45 | 1.55 | 1.35 | 0.00 | 0.00% | 0 | 261 | 0.36 | 0.55 | 0.12 | -0.03 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 42.50 | 0.45 | 0.55 | 0.66 | +0.06 | +10.00% | 3 | 429 | 0.34 | 0.27 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 45.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 339 | 0.33 | 0.11 | 0.05 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 47.50 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 57 | 0.40 | 0.04 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 50.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 45 | 0.47 | 0.01 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 52.50 | 0.00 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 10 | 0.55 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:01 PM EST |
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 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 | 1.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 22 | 1.18 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 4:00:01 PM EST |
| 32.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 30 | 0.95 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 4:00:01 PM EST |
| 35.00 | 0.05 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 29 | 0.36 | -0.01 | 0.03 | 0.00 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 37.50 | 0.35 | 0.40 | 0.35 | -0.25 | -41.67% | 2 | 170 | 0.36 | -0.17 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 40.00 | 1.15 | 1.30 | 1.20 | -0.20 | -14.29% | 1 | 131 | 0.35 | -0.45 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 42.50 | 2.70 | 3.60 | 2.76 | -0.54 | -16.37% | 10 | 68 | 0.65 | -0.73 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 45.00 | 3.90 | 6.70 | 3.80 | 0.00 | 0.00% | 0 | 18 | 0.71 | -0.89 | 0.05 | -0.01 | 4/10/2024 | 4/26/2024 4:00:01 PM EST |
| 47.50 | 5.60 | 9.10 | 6.05 | 0.00 | 0.00% | 0 | 4 | 1.23 | -0.96 | 0.02 | -0.01 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 50.00 | 7.90 | 12.00 | % | 0 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 52.50 | 12.20 | 12.50 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 55.00 | 14.70 | 15.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |