Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240802C00145000 | 2024-07-08 11:13AM EDT | 145.00 | 5.00 | 4.00 | 7.90 | 0.00 | - | - | 6 | 59.20% |
| HES240802C00146000 | 2024-07-25 10:22AM EDT | 146.00 | 4.10 | 3.00 | 6.80 | 0.00 | - | 1 | 7 | 53.15% |
| HES240802C00147000 | 2024-07-25 1:00PM EDT | 147.00 | 4.05 | 3.80 | 6.20 | 0.00 | - | 1 | 10 | 53.42% |
| HES240802C00148000 | 2024-07-23 12:03PM EDT | 148.00 | 2.45 | 1.55 | 5.70 | 0.00 | - | 1 | 1 | 54.44% |
| HES240802C00150000 | 2024-07-25 3:49PM EDT | 150.00 | 3.00 | 0.65 | 4.00 | +0.35 | +13.21% | 3 | 17 | 46.70% |
| HES240802C00152500 | 2024-07-26 3:43PM EDT | 152.50 | 1.16 | 0.05 | 1.25 | -0.19 | -14.07% | 6 | 47 | 26.22% |
| HES240802C00155000 | 2024-07-26 2:51PM EDT | 155.00 | 0.60 | 0.30 | 1.85 | -0.14 | -18.92% | 72 | 82 | 44.56% |
| HES240802C00157500 | 2024-07-22 11:32AM EDT | 157.50 | 0.75 | 0.00 | 2.50 | 0.00 | - | 1 | 11 | 63.14% |
| HES240802C00160000 | 2024-07-25 1:15PM EDT | 160.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 30.62% |
| HES240802C00162500 | 2024-07-18 12:42PM EDT | 162.50 | 1.05 | 0.00 | 2.25 | 0.00 | - | 4 | 4 | 58.57% |
| HES240802C00165000 | 2024-07-22 9:53AM EDT | 165.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 3 | 8 | 56.59% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240802P00135000 | 2024-07-09 9:30AM EDT | 135.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 54.39% |
| HES240802P00137000 | 2024-07-09 9:30AM EDT | 137.00 | 1.10 | 0.00 | 2.40 | 0.00 | - | - | 1 | 68.65% |
| HES240802P00139000 | 2024-07-23 2:40PM EDT | 139.00 | 0.47 | 0.00 | 2.45 | 0.00 | - | 2 | 13 | 61.89% |
| HES240802P00140000 | 2024-07-09 12:13PM EDT | 140.00 | 1.45 | 0.00 | 1.45 | 0.00 | - | 2 | 15 | 62.23% |
| HES240802P00143000 | 2024-07-24 2:22PM EDT | 143.00 | 1.10 | 0.00 | 2.70 | 0.00 | - | 1 | 1 | 69.09% |
| HES240802P00144000 | 2024-07-25 11:05AM EDT | 144.00 | 1.15 | 0.35 | 1.00 | 0.00 | - | - | - | 39.38% |
| HES240802P00145000 | 2024-07-25 11:21AM EDT | 145.00 | 1.30 | 0.45 | 0.90 | 0.00 | - | 2 | 107 | 33.94% |
| HES240802P00146000 | 2024-07-23 1:38PM EDT | 146.00 | 0.75 | 0.10 | 1.85 | -1.10 | -59.46% | 6 | 100 | 43.77% |
| HES240802P00147000 | 2024-07-25 3:17PM EDT | 147.00 | 1.50 | 0.50 | 1.80 | 0.00 | - | 50 | 4 | 38.53% |
| HES240802P00148000 | 2024-07-25 9:59AM EDT | 148.00 | 2.50 | 0.35 | 2.40 | 0.00 | - | 11 | 14 | 41.36% |
| HES240802P00149000 | 2024-07-23 10:51AM EDT | 149.00 | 2.85 | 0.10 | 2.95 | 0.00 | - | 1 | 3 | 42.82% |
| HES240802P00150000 | 2024-07-26 3:27PM EDT | 150.00 | 1.95 | 0.60 | 4.40 | -1.45 | -42.65% | 1 | 2 | 54.57% |
| HES240802P00152500 | 2024-07-22 12:57PM EDT | 152.50 | 3.50 | 1.55 | 4.10 | 0.00 | - | 12 | 22 | 33.89% |
| HES240802P00155000 | 2024-07-26 3:28PM EDT | 155.00 | 4.90 | 4.70 | 6.40 | +2.00 | +68.97% | 9 | 13 | 41.85% |
| HES240802P00157500 | 2024-07-18 10:41AM EDT | 157.50 | 3.60 | 5.50 | 9.50 | 0.00 | - | 5 | 5 | 59.69% |
| HES240802P00200000 | 2024-07-19 3:40PM EDT | 200.00 | 49.70 | 47.60 | 51.90 | 0.00 | - | 2 | 2 | 50.00% |
© 2024 Yahoo. All rights reserved.