Options Lookup
Helmerich And Payne Inc (HP)
As of Apr 26 2024 5:03PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| HP 240517C00022500 | C | May 17, 2024 | 22.5 | 16.00 | 20.40 |
| HP 240517C00025000 | C | May 17, 2024 | 25.0 | 15.30 | 15.70 |
| HP 240517C00027500 | C | May 17, 2024 | 27.5 | 12.80 | 15.40 |
| HP 240517C00030000 | C | May 17, 2024 | 30.0 | 9.20 | 12.70 |
| HP 240517C00032500 | C | May 17, 2024 | 32.5 | 6.60 | 10.20 |
| HP 240517C00035000 | C | May 17, 2024 | 35.0 | 5.40 | 5.90 |
| HP 240517C00037500 | C | May 17, 2024 | 37.5 | 1.15 | 3.40 |
| HP 240517C00040000 | C | May 17, 2024 | 40.0 | 1.45 | 1.55 |
| HP 240517C00042500 | C | May 17, 2024 | 42.5 | 0.45 | 0.55 |
| HP 240517C00045000 | C | May 17, 2024 | 45.0 | 0.10 | 0.15 |
| HP 240517C00047500 | C | May 17, 2024 | 47.5 | 0.05 | 0.10 |
| HP 240517C00050000 | C | May 17, 2024 | 50.0 | 0.00 | 0.05 |
| HP 240517C00052500 | C | May 17, 2024 | 52.5 | 0.00 | 0.05 |
| HP 240517C00055000 | C | May 17, 2024 | 55.0 | 0.00 | 0.05 |
| HP 240517P00022500 | P | May 17, 2024 | 22.5 | 0.00 | 0.75 |
| HP 240517P00025000 | P | May 17, 2024 | 25.0 | 0.00 | 0.75 |
| HP 240517P00027500 | P | May 17, 2024 | 27.5 | 0.00 | 0.75 |
| HP 240517P00030000 | P | May 17, 2024 | 30.0 | 0.00 | 0.75 |
| HP 240517P00032500 | P | May 17, 2024 | 32.5 | 0.00 | 0.75 |
| HP 240517P00035000 | P | May 17, 2024 | 35.0 | 0.05 | 0.10 |
| HP 240517P00037500 | P | May 17, 2024 | 37.5 | 0.35 | 0.40 |
| HP 240517P00040000 | P | May 17, 2024 | 40.0 | 1.15 | 1.30 |
| HP 240517P00042500 | P | May 17, 2024 | 42.5 | 2.70 | 3.60 |
| HP 240517P00045000 | P | May 17, 2024 | 45.0 | 3.90 | 6.70 |
| HP 240517P00047500 | P | May 17, 2024 | 47.5 | 5.60 | 9.10 |
| HP 240517P00050000 | P | May 17, 2024 | 50.0 | 7.90 | 12.00 |
| HP 240517P00052500 | P | May 17, 2024 | 52.5 | 12.20 | 12.50 |
| HP 240517P00055000 | P | May 17, 2024 | 55.0 | 14.70 | 15.00 |
| HP 240621C00017500 | C | Jun 21, 2024 | 17.5 | 21.50 | 25.20 |
| HP 240621C00020000 | C | Jun 21, 2024 | 20.0 | 20.30 | 22.50 |
| HP 240621C00022500 | C | Jun 21, 2024 | 22.5 | 16.50 | 20.50 |
| HP 240621C00025000 | C | Jun 21, 2024 | 25.0 | 15.20 | 17.90 |
| HP 240621C00027500 | C | Jun 21, 2024 | 27.5 | 11.50 | 15.10 |
| HP 240621C00030000 | C | Jun 21, 2024 | 30.0 | 9.10 | 10.80 |
| HP 240621C00032500 | C | Jun 21, 2024 | 32.5 | 6.60 | 9.50 |
| HP 240621C00035000 | C | Jun 21, 2024 | 35.0 | 3.70 | 5.90 |
| HP 240621C00037500 | C | Jun 21, 2024 | 37.5 | 3.60 | 3.90 |
| HP 240621C00040000 | C | Jun 21, 2024 | 40.0 | 2.15 | 2.30 |
| HP 240621C00042500 | C | Jun 21, 2024 | 42.5 | 1.10 | 1.20 |
| HP 240621C00045000 | C | Jun 21, 2024 | 45.0 | 0.45 | 0.60 |
| HP 240621C00047500 | C | Jun 21, 2024 | 47.5 | 0.20 | 0.30 |
| HP 240621C00050000 | C | Jun 21, 2024 | 50.0 | 0.05 | 0.15 |
| HP 240621C00052500 | C | Jun 21, 2024 | 52.5 | 0.00 | 0.75 |
| HP 240621C00055000 | C | Jun 21, 2024 | 55.0 | 0.00 | 0.75 |
| HP 240621C00060000 | C | Jun 21, 2024 | 60.0 | 0.00 | 0.75 |
| HP 240621P00017500 | P | Jun 21, 2024 | 17.5 | 0.00 | 0.20 |
| HP 240621P00020000 | P | Jun 21, 2024 | 20.0 | 0.00 | 0.75 |
| HP 240621P00022500 | P | Jun 21, 2024 | 22.5 | 0.00 | 0.75 |
| HP 240621P00025000 | P | Jun 21, 2024 | 25.0 | 0.00 | 0.75 |
| HP 240621P00027500 | P | Jun 21, 2024 | 27.5 | 0.05 | 0.75 |
| HP 240621P00030000 | P | Jun 21, 2024 | 30.0 | 0.05 | 0.70 |
| HP 240621P00032500 | P | Jun 21, 2024 | 32.5 | 0.10 | 0.20 |
| HP 240621P00035000 | P | Jun 21, 2024 | 35.0 | 0.35 | 0.45 |
| HP 240621P00037500 | P | Jun 21, 2024 | 37.5 | 0.90 | 1.00 |
| HP 240621P00040000 | P | Jun 21, 2024 | 40.0 | 1.85 | 1.95 |
| HP 240621P00042500 | P | Jun 21, 2024 | 42.5 | 3.30 | 3.40 |
| HP 240621P00045000 | P | Jun 21, 2024 | 45.0 | 5.00 | 5.40 |
| HP 240621P00047500 | P | Jun 21, 2024 | 47.5 | 6.20 | 8.90 |
| HP 240621P00050000 | P | Jun 21, 2024 | 50.0 | 9.70 | 12.00 |
| HP 240621P00052500 | P | Jun 21, 2024 | 52.5 | 12.20 | 14.50 |
| HP 240621P00055000 | P | Jun 21, 2024 | 55.0 | 12.80 | 15.00 |
| HP 240621P00060000 | P | Jun 21, 2024 | 60.0 | 17.60 | 21.70 |
| HP 240719C00017500 | C | Jul 19, 2024 | 17.5 | 22.40 | 23.30 |
| HP 240719C00020000 | C | Jul 19, 2024 | 20.0 | 20.20 | 21.30 |
| HP 240719C00022500 | C | Jul 19, 2024 | 22.5 | 17.80 | 19.50 |
| HP 240719C00025000 | C | Jul 19, 2024 | 25.0 | 14.60 | 16.40 |
| HP 240719C00027500 | C | Jul 19, 2024 | 27.5 | 11.80 | 15.40 |
| HP 240719C00030000 | C | Jul 19, 2024 | 30.0 | 9.10 | 12.40 |
| HP 240719C00032500 | C | Jul 19, 2024 | 32.5 | 8.10 | 9.50 |
| HP 240719C00035000 | C | Jul 19, 2024 | 35.0 | 6.00 | 6.20 |
| HP 240719C00037500 | C | Jul 19, 2024 | 37.5 | 2.15 | 4.40 |
| HP 240719C00040000 | C | Jul 19, 2024 | 40.0 | 2.70 | 2.85 |
| HP 240719C00042500 | C | Jul 19, 2024 | 42.5 | 1.60 | 1.70 |
| HP 240719C00045000 | C | Jul 19, 2024 | 45.0 | 0.85 | 1.00 |
| HP 240719C00047500 | C | Jul 19, 2024 | 47.5 | 0.45 | 0.55 |
| HP 240719C00050000 | C | Jul 19, 2024 | 50.0 | 0.20 | 0.30 |
| HP 240719C00052500 | C | Jul 19, 2024 | 52.5 | 0.10 | 0.20 |
| HP 240719C00055000 | C | Jul 19, 2024 | 55.0 | 0.00 | 0.75 |
| HP 240719C00060000 | C | Jul 19, 2024 | 60.0 | 0.00 | 0.75 |
| HP 240719C00065000 | C | Jul 19, 2024 | 65.0 | 0.00 | 0.15 |
| HP 240719P00017500 | P | Jul 19, 2024 | 17.5 | 0.00 | 0.10 |
| HP 240719P00020000 | P | Jul 19, 2024 | 20.0 | 0.05 | 0.20 |
| HP 240719P00022500 | P | Jul 19, 2024 | 22.5 | 0.00 | 0.75 |
| HP 240719P00025000 | P | Jul 19, 2024 | 25.0 | 0.00 | 1.35 |
| HP 240719P00027500 | P | Jul 19, 2024 | 27.5 | 0.00 | 0.75 |
| HP 240719P00030000 | P | Jul 19, 2024 | 30.0 | 0.05 | 0.30 |
| HP 240719P00032500 | P | Jul 19, 2024 | 32.5 | 0.25 | 0.35 |
| HP 240719P00035000 | P | Jul 19, 2024 | 35.0 | 0.60 | 0.75 |
| HP 240719P00037500 | P | Jul 19, 2024 | 37.5 | 1.25 | 1.35 |
| HP 240719P00040000 | P | Jul 19, 2024 | 40.0 | 2.25 | 2.35 |
| HP 240719P00042500 | P | Jul 19, 2024 | 42.5 | 3.60 | 3.80 |
| HP 240719P00045000 | P | Jul 19, 2024 | 45.0 | 5.40 | 7.00 |
| HP 240719P00047500 | P | Jul 19, 2024 | 47.5 | 7.50 | 9.80 |
| HP 240719P00050000 | P | Jul 19, 2024 | 50.0 | 9.20 | 11.60 |
| HP 240719P00052500 | P | Jul 19, 2024 | 52.5 | 10.50 | 14.20 |
| HP 240719P00055000 | P | Jul 19, 2024 | 55.0 | 14.60 | 15.20 |
| HP 240719P00060000 | P | Jul 19, 2024 | 60.0 | 18.10 | 21.70 |
| HP 240719P00065000 | P | Jul 19, 2024 | 65.0 | 23.40 | 27.40 |
| HP 240920C00017500 | C | Sep 20, 2024 | 17.5 | 22.70 | 23.30 |
| HP 240920C00020000 | C | Sep 20, 2024 | 20.0 | 19.10 | 23.00 |
| HP 240920C00022500 | C | Sep 20, 2024 | 22.5 | 17.30 | 18.80 |
| HP 240920C00025000 | C | Sep 20, 2024 | 25.0 | 15.30 | 15.80 |
| HP 240920C00027500 | C | Sep 20, 2024 | 27.5 | 12.10 | 13.30 |
| HP 240920C00030000 | C | Sep 20, 2024 | 30.0 | 10.60 | 11.70 |
| HP 240920C00032500 | C | Sep 20, 2024 | 32.5 | 8.60 | 10.40 |
| HP 240920C00035000 | C | Sep 20, 2024 | 35.0 | 6.70 | 8.30 |
| HP 240920C00037500 | C | Sep 20, 2024 | 37.5 | 5.00 | 5.30 |
| HP 240920C00040000 | C | Sep 20, 2024 | 40.0 | 3.60 | 3.90 |
| HP 240920C00042500 | C | Sep 20, 2024 | 42.5 | 2.55 | 2.70 |
| HP 240920C00045000 | C | Sep 20, 2024 | 45.0 | 1.70 | 1.85 |
| HP 240920C00047500 | C | Sep 20, 2024 | 47.5 | 1.10 | 1.20 |
| HP 240920C00050000 | C | Sep 20, 2024 | 50.0 | 0.65 | 0.75 |
| HP 240920C00052500 | C | Sep 20, 2024 | 52.5 | 0.40 | 0.50 |
| HP 240920C00055000 | C | Sep 20, 2024 | 55.0 | 0.25 | 0.30 |
| HP 240920C00060000 | C | Sep 20, 2024 | 60.0 | 0.00 | 0.30 |
| HP 240920C00065000 | C | Sep 20, 2024 | 65.0 | 0.00 | 0.75 |
| HP 240920P00017500 | P | Sep 20, 2024 | 17.5 | 0.00 | 0.75 |
| HP 240920P00020000 | P | Sep 20, 2024 | 20.0 | 0.00 | 0.75 |
| HP 240920P00022500 | P | Sep 20, 2024 | 22.5 | 0.00 | 0.75 |
| HP 240920P00025000 | P | Sep 20, 2024 | 25.0 | 0.00 | 0.75 |
| HP 240920P00027500 | P | Sep 20, 2024 | 27.5 | 0.15 | 0.40 |
| HP 240920P00030000 | P | Sep 20, 2024 | 30.0 | 0.40 | 0.45 |
| HP 240920P00032500 | P | Sep 20, 2024 | 32.5 | 0.75 | 0.90 |
| HP 240920P00035000 | P | Sep 20, 2024 | 35.0 | 1.35 | 1.45 |
| HP 240920P00037500 | P | Sep 20, 2024 | 37.5 | 2.15 | 2.30 |
| HP 240920P00040000 | P | Sep 20, 2024 | 40.0 | 3.20 | 3.40 |
| HP 240920P00042500 | P | Sep 20, 2024 | 42.5 | 4.60 | 4.80 |
| HP 240920P00045000 | P | Sep 20, 2024 | 45.0 | 6.20 | 6.40 |
| HP 240920P00047500 | P | Sep 20, 2024 | 47.5 | 8.10 | 8.30 |
| HP 240920P00050000 | P | Sep 20, 2024 | 50.0 | 8.80 | 10.40 |
| HP 240920P00052500 | P | Sep 20, 2024 | 52.5 | 12.40 | 14.80 |
| HP 240920P00055000 | P | Sep 20, 2024 | 55.0 | 13.10 | 16.70 |
| HP 240920P00060000 | P | Sep 20, 2024 | 60.0 | 18.30 | 20.20 |
| HP 240920P00065000 | P | Sep 20, 2024 | 65.0 | 24.60 | 25.00 |
| HP 241220C00022500 | C | Dec 20, 2024 | 22.5 | 16.80 | 19.90 |
| HP 241220C00025000 | C | Dec 20, 2024 | 25.0 | 14.30 | 17.50 |
| HP 241220C00027500 | C | Dec 20, 2024 | 27.5 | 12.90 | 15.20 |
| HP 241220C00030000 | C | Dec 20, 2024 | 30.0 | 11.20 | 11.50 |
| HP 241220C00032500 | C | Dec 20, 2024 | 32.5 | 9.30 | 9.60 |
| HP 241220C00035000 | C | Dec 20, 2024 | 35.0 | 7.60 | 8.60 |
| HP 241220C00037500 | C | Dec 20, 2024 | 37.5 | 6.10 | 6.50 |
| HP 241220C00040000 | C | Dec 20, 2024 | 40.0 | 4.80 | 5.00 |
| HP 241220C00042500 | C | Dec 20, 2024 | 42.5 | 3.70 | 3.90 |
| HP 241220C00045000 | C | Dec 20, 2024 | 45.0 | 2.80 | 3.00 |
| HP 241220C00047500 | C | Dec 20, 2024 | 47.5 | 2.10 | 2.25 |
| HP 241220C00050000 | C | Dec 20, 2024 | 50.0 | 1.55 | 1.70 |
| HP 241220C00055000 | C | Dec 20, 2024 | 55.0 | 0.80 | 0.95 |
| HP 241220P00022500 | P | Dec 20, 2024 | 22.5 | 0.00 | 0.75 |
| HP 241220P00025000 | P | Dec 20, 2024 | 25.0 | 0.30 | 0.80 |
| HP 241220P00027500 | P | Dec 20, 2024 | 27.5 | 0.55 | 0.70 |
| HP 241220P00030000 | P | Dec 20, 2024 | 30.0 | 0.95 | 1.05 |
| HP 241220P00032500 | P | Dec 20, 2024 | 32.5 | 1.50 | 1.60 |
| HP 241220P00035000 | P | Dec 20, 2024 | 35.0 | 2.20 | 2.35 |
| HP 241220P00037500 | P | Dec 20, 2024 | 37.5 | 3.10 | 3.30 |
| HP 241220P00040000 | P | Dec 20, 2024 | 40.0 | 4.30 | 4.50 |
| HP 241220P00042500 | P | Dec 20, 2024 | 42.5 | 5.60 | 5.80 |
| HP 241220P00045000 | P | Dec 20, 2024 | 45.0 | 7.10 | 7.40 |
| HP 241220P00047500 | P | Dec 20, 2024 | 47.5 | 8.40 | 9.10 |
| HP 241220P00050000 | P | Dec 20, 2024 | 50.0 | 10.30 | 12.60 |
| HP 241220P00055000 | P | Dec 20, 2024 | 55.0 | 15.00 | 16.90 |
OPRA data is delayed 15 minutes.