Breaking News

Helmerich and Payne Inc (HP)

	Symbol	Exchange	Currency
	HP	NYSE	USD	Real-time
	HP	Frankfurt	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

44.56 +0.35 +0.79%

03:59:59 - Closed. Currency in USD

After Hours

44.56

0.00

0.00%

7:30:10 - Real-time Data

Type: Equity

Market: United States

Volume: 1,161,434
Bid/Ask: 0.00 / 0.00
Day's Range: 43.59 - 45.10

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Helmerich Payne Option Chain

Get free option data for HP. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Helmerich Payne options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Sep 10, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	25.7	28.7	0	17.50	0	0%	0	0.25	0
HP Call 17.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHP\|20260918\|17.50C Delta0.9674 Imp Vol4.0531 Bid25.7 Gamma0.0027 Theoretical27.2 Ask28.7 Theta-0.1194 Intrinsic Value27.05 Volume0 Vega0.0047 Time Value-27.05 Open Interest0 Rho0.0026 Delta / Theta-8.1006 HP Put 17.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHP\|20260918\|17.50P Delta-0.0143 Imp Vol3.2132 Bid0 Gamma0.0017 Theoretical0.13 Ask0.25 Theta-0.0477 Intrinsic Value-27.05 Volume0 Vega0.0024 Time Value27.05 Open Interest2 Rho-0.0002 Delta / Theta0.2989
0	0%	23.4	25.5	0	20.00	0	0%	0	1.35	0
HP Call 20.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHP\|20260918\|20.00C Delta0.979 Imp Vol2.95 Bid23.4 Gamma0.0026 Theoretical24.45 Ask25.5 Theta-0.0598 Intrinsic Value24.55 Volume0 Vega0.0033 Time Value-24.55 Open Interest1 Rho0.003 Delta / Theta-16.3607 HP Put 20.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHP\|20260918\|20.00P Delta-0.0492 Imp Vol3.9481 Bid0 Gamma0.0039 Theoretical0.68 Ask1.35 Theta-0.1645 Intrinsic Value-24.55 Volume0 Vega0.0067 Time Value24.55 Open Interest2 Rho-0.0006 Delta / Theta0.2989
0	0%	20.8	23.3	0	22.50	0	0%	0	1.35	0
HP Call 22.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHP\|20260918\|22.50C Delta0.9673 Imp Vol2.7909 Bid20.8 Gamma0.004 Theoretical22.05 Ask23.3 Theta-0.0827 Intrinsic Value22.05 Volume0 Vega0.0048 Time Value-22.05 Open Interest0 Rho0.0035 Delta / Theta-11.6984 HP Put 22.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHP\|20260918\|22.50P Delta-0.0567 Imp Vol3.4454 Bid0 Gamma0.005 Theoretical0.68 Ask1.35 Theta-0.1607 Intrinsic Value-22.05 Volume0 Vega0.0075 Time Value22.05 Open Interest4 Rho-0.0006 Delta / Theta0.3528
					44.55	Price @ Sep 10, 2026 20:08 GMT
0.85	70%	0.7	0.85	51	45.00	1.3	0%	0.05	2.5	0
HP Call 45.00 Exp: Sep 18, 2026 Last: 0.85 Chg.: 70% SymbolHP\|20260918\|45.00C Delta0.4099 Imp Vol0.4145 Bid0.7 Gamma0.143 Theoretical0.77 Ask0.85 Theta-0.0666 Intrinsic Value-0.45 Volume51 Vega0.0255 Time Value1.3 Open Interest292 Rho0.0038 Delta / Theta-6.1547 HP Put 45.00 Exp: Sep 18, 2026 Last: 1.3 Chg.: 0% SymbolHP\|20260918\|45.00P Delta-0.6172 Imp Vol0.3325 Bid0.05 Gamma0.1753 Theoretical1.28 Ask2.5 Theta-0.051 Intrinsic Value0.45 Volume0 Vega0.025 Time Value0.85 Open Interest47 Rho-0.0053 Delta / Theta12.1133
0.3	100%	0.1	0.45	7	47.50	3.5	0%	1.95	4.6	0
HP Call 47.50 Exp: Sep 18, 2026 Last: 0.3 Chg.: 100% SymbolHP\|20260918\|47.50C Delta0.1699 Imp Vol0.4771 Bid0.1 Gamma0.0809 Theoretical0.28 Ask0.45 Theta-0.0497 Intrinsic Value-2.95 Volume7 Vega0.0166 Time Value3.25 Open Interest182 Rho0.0016 Delta / Theta-3.4186 HP Put 47.50 Exp: Sep 18, 2026 Last: 3.5 Chg.: 0% SymbolHP\|20260918\|47.50P Delta-0.9293 Imp Vol0.3186 Bid1.95 Gamma0.0655 Theoretical3.27 Ask4.6 Theta-0.0164 Intrinsic Value2.95 Volume0 Vega0.0088 Time Value0.55 Open Interest15 Rho-0.0061 Delta / Theta56.7223
0.1	-23.08%	0.05	0.15	51	50.00	0	0%	4.4	6.9	0
HP Call 50.00 Exp: Sep 18, 2026 Last: 0.1 Chg.: -23.08% SymbolHP\|20260918\|50.00C Delta0.0672 Imp Vol0.5328 Bid0.05 Gamma0.0372 Theoretical0.1 Ask0.15 Theta-0.0285 Intrinsic Value-5.45 Volume51 Vega0.0085 Time Value5.55 Open Interest170 Rho0.0006 Delta / Theta-2.3572 HP Put 50.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHP\|20260918\|50.00P Delta-0.9827 Imp Vol0.3935 Bid4.4 Gamma0.0397 Theoretical5.73 Ask6.9 Theta-0.0059 Intrinsic Value5.45 Volume0 Vega0.0027 Time Value-5.45 Open Interest20 Rho-0.0039 Delta / Theta166.3082

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

HP Comments

Write your thoughts about Helmerich and Payne Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,052.26	-46.97	-0.77%
Nikkei 225	64,050.00	-1220.95	-1.87%
Shanghai	3,880.82	-53.58	-1.36%
US 500	7,622.8	+31.0	+0.41%
US Tech 100	29,206.0	+102.5	+0.35%
DAX	25,361.15	-215.30	-0.84%
Dollar Index	99.045	-0.002	0.00%

Crude Oil WTI	101.02	-1.46	-1.42%
Brent Oil	105.83	-1.80	-1.67%
Natural Gas	2.824	-0.016	-0.56%
Gold	4,393.47	-13.83	-0.31%
Silver	64.391	-0.536	-0.83%
US Soybeans	1,318.88	-12.87	-0.97%
Copper	6.5830	+0.0567	+0.87%

Philippines 2Y	6.448	0.000	0.00%
Philippines 10Y	7.375	0.000	0.00%
Philippines 20Y	7.475	0.000	0.00%
U.S. 2Y	4.564	+0.014	+0.31%
U.S. 10Y	4.953	+0.009	+0.18%
U.S. 30Y	5.360	-0.001	-0.02%
Germany 10Y	3.5091	+0.0128	+0.37%

Alphabet C	330.39	+2.01	+0.61%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	77.65	-0.33	-0.42%
Booking	174.33	+0.90	+0.52%
Apple	326.57	+11.23	+3.56%
Alibaba ADR	108.56	-0.84	-0.77%
Tesla	363.56	-4.25	-1.16%

Recent Quotes

	Name	Price	Chg.	Chg. %
	HP	44.56	+0.35	+0.79%
	2376	773.0	-12.0	-1.53%

Market Movers

Name	Last	Chg. %	Vol.
First Gen	24.15	-10.22%	13.06M
Atlas Consolidated Mining	21.700	-6.06%	9.41M
Apex Mining	18.1800	-0.11%	9.21M
BDO Unibank	115.40	-1.37%	3.96M
International Container	985.000	-0.20%	842.03K
Manila Electric	479.20	-0.17%	330.80K
SM Investments	529.50	-1.85%	266.19K

Name	Last	Chg. %	Vol.
LBC Express	8.020	+13.60%	1.40K
Ionics	3.180	+9.66%	9.78M
Alliance Foods	0.355	+9.23%	3.46M
Integrated Micro-Electronics	8.750	+5.29%	7.48M
Liberty Flour Mills	22.000	+4.76%	0.50K
Cirtek	1.59	+4.61%	13.98M
Alsons Consolidated	1.3300	+3.10%	25.75M

Name	Last	Chg. %	Vol.
Easycall Communications	2.600	-16.13%	135.00K
PH Resorts	0.158	-12.71%	26.06M
LMG Chemicals	0.320	-11.11%	110.00K
Paxys	3.200	-11.11%	190.00K
First Gen	24.20	-10.04%	13.00M
ACE Enexor	3.000	-8.26%	12.00K
DFNN	0.650	-7.14%	6.00K