Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240524C00140000 | 2024-04-22 9:39AM EDT | 140.00 | 14.80 | 16.20 | 20.50 | 0.00 | - | 1 | 0 | 58.20% |
| HES240524C00145000 | 2024-05-15 2:02PM EDT | 145.00 | 11.90 | 11.10 | 15.40 | 0.00 | - | 2 | 10 | 90.01% |
| HES240524C00155000 | 2024-05-17 10:53AM EDT | 155.00 | 2.70 | 2.90 | 6.10 | 0.00 | - | 34 | 205 | 54.59% |
| HES240524C00160000 | 2024-05-17 3:58PM EDT | 160.00 | 0.85 | 0.85 | 1.50 | -0.15 | -15.00% | 129 | 23 | 28.57% |
| HES240524C00162500 | 2024-05-14 12:32PM EDT | 162.50 | 0.90 | 0.20 | 0.85 | 0.00 | - | 8 | 13 | 29.79% |
| HES240524C00165000 | 2024-05-15 2:55PM EDT | 165.00 | 0.20 | 0.00 | 2.35 | 0.00 | - | 213 | 204 | 61.35% |
| HES240524C00167500 | 2024-05-15 2:55PM EDT | 167.50 | 0.07 | 0.00 | 2.20 | 0.00 | - | 2 | 167 | 50.93% |
| HES240524C00170000 | 2024-05-13 11:13AM EDT | 170.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 3 | 6 | 58.20% |
| HES240524C00175000 | 2024-05-06 3:52PM EDT | 175.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 12 | 54 | 54.35% |
| HES240524C00180000 | 2024-05-02 3:49PM EDT | 180.00 | 0.43 | 0.00 | 2.15 | 0.00 | - | - | 2 | 85.55% |
| HES240524C00190000 | 2024-05-02 3:49PM EDT | 190.00 | 0.33 | 0.00 | 2.15 | 0.00 | - | - | 1 | 109.23% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240524P00130000 | 2024-05-14 1:53PM EDT | 130.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 20 | 44 | 120.41% |
| HES240524P00135000 | 2024-05-14 1:53PM EDT | 135.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 20 | 20 | 102.64% |
| HES240524P00150000 | 2024-05-08 12:26PM EDT | 150.00 | 0.60 | 0.00 | 1.10 | 0.00 | - | 3 | 6 | 49.24% |
| HES240524P00152500 | 2024-05-16 9:49AM EDT | 152.50 | 0.55 | 0.00 | 2.40 | 0.00 | - | 6 | 31 | 58.94% |
| HES240524P00155000 | 2024-05-17 2:42PM EDT | 155.00 | 0.55 | 0.20 | 0.90 | -0.65 | -54.17% | 10 | 9 | 26.22% |
| HES240524P00160000 | 2024-05-16 2:06PM EDT | 160.00 | 4.61 | 0.55 | 4.70 | 0.00 | - | 5 | 15 | 45.22% |
| HES240524P00165000 | 2024-04-26 3:57PM EDT | 165.00 | 4.46 | 4.90 | 9.00 | 0.00 | - | 1 | 1 | 57.96% |
© 2024 Yahoo. All rights reserved.