Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240920C00100000 | 2024-01-18 11:31AM EDT | 100.00 | 40.50 | 48.90 | 53.50 | 0.00 | - | 3 | 3 | 443.65% |
| HES240920C00110000 | 2024-01-24 12:25PM EDT | 110.00 | 34.20 | 42.20 | 43.50 | 0.00 | - | - | 158 | 392.53% |
| HES240920C00115000 | 2024-08-30 2:52PM EDT | 115.00 | 21.50 | 9.50 | 13.70 | 0.00 | - | 1 | 1 | 72.31% |
| HES240920C00120000 | 2024-04-26 11:36AM EDT | 120.00 | 43.80 | 31.70 | 36.50 | 0.00 | - | 6 | 3 | 338.43% |
| HES240920C00130000 | 2024-09-06 11:45AM EDT | 130.00 | 1.32 | 0.00 | 2.75 | -1.03 | -43.83% | 2 | 28 | 45.12% |
| HES240920C00135000 | 2024-09-06 11:45AM EDT | 135.00 | 0.27 | 0.00 | 0.50 | -3.33 | -92.50% | 2 | 295 | 31.30% |
| HES240920C00136000 | 2024-08-20 11:41AM EDT | 136.00 | 3.10 | 0.00 | 2.20 | 0.00 | - | - | 70 | 58.86% |
| HES240920C00137000 | 2024-09-05 2:59PM EDT | 137.00 | 0.53 | 0.00 | 1.65 | 0.00 | - | 2 | 304 | 54.47% |
| HES240920C00138000 | 2024-09-05 2:59PM EDT | 138.00 | 0.51 | 0.00 | 2.40 | 0.00 | - | 2 | 101 | 50.56% |
| HES240920C00139000 | 2024-09-03 12:17PM EDT | 139.00 | 0.85 | 0.00 | 2.35 | 0.00 | - | 10 | 92 | 52.69% |
| HES240920C00140000 | 2024-09-05 9:49AM EDT | 140.00 | 0.20 | 0.05 | 1.80 | 0.00 | - | 2 | 565 | 50.88% |
| HES240920C00141000 | 2024-09-06 2:53PM EDT | 141.00 | 0.05 | 0.00 | 0.60 | -0.10 | -66.67% | 1 | 39 | 46.78% |
| HES240920C00142000 | 2024-08-26 2:45PM EDT | 142.00 | 1.24 | 0.00 | 0.05 | 0.00 | - | 4 | 26 | 29.69% |
| HES240920C00144000 | 2024-09-06 2:52PM EDT | 144.00 | 0.05 | 0.00 | 0.55 | -0.50 | -90.91% | 1 | 40 | 51.86% |
| HES240920C00145000 | 2024-09-06 2:56PM EDT | 145.00 | 0.05 | 0.00 | 0.20 | -0.14 | -73.68% | 5 | 247 | 42.97% |
| HES240920C00150000 | 2024-09-06 12:57PM EDT | 150.00 | 0.19 | 0.00 | 0.35 | +0.14 | +280.00% | 4 | 848 | 50.00% |
| HES240920C00155000 | 2024-09-05 2:15PM EDT | 155.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 1,004 | 85.06% |
| HES240920C00160000 | 2024-09-05 2:21PM EDT | 160.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 1,151 | 67.58% |
| HES240920C00165000 | 2024-09-03 9:33AM EDT | 165.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 1 | 457 | 102.78% |
| HES240920C00170000 | 2024-08-06 11:38AM EDT | 170.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 10 | 159 | 110.99% |
| HES240920C00175000 | 2024-05-15 11:49AM EDT | 175.00 | 3.20 | 0.00 | 2.50 | 0.00 | - | 2 | 274 | 123.10% |
| HES240920C00180000 | 2024-07-15 2:23PM EDT | 180.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 750 | 751 | 95.41% |
| HES240920C00185000 | 2024-07-15 3:33PM EDT | 185.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 4 | 17 | 133.25% |
| HES240920C00190000 | 2024-04-12 2:32PM EDT | 190.00 | 1.25 | 0.80 | 3.10 | 0.00 | - | 23 | 24 | 161.33% |
| HES240920C00195000 | 2024-06-05 3:51PM EDT | 195.00 | 1.11 | 0.00 | 0.75 | 0.00 | - | 5 | 89 | 120.12% |
| HES240920C00200000 | 2024-05-23 12:21PM EDT | 200.00 | 0.70 | 0.00 | 2.20 | 0.00 | - | 15 | 20 | 153.61% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240920P00085000 | 2024-06-12 11:28AM EDT | 85.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 111.33% |
| HES240920P00090000 | 2024-03-12 10:37AM EDT | 90.00 | 1.45 | 0.00 | 2.50 | 0.00 | - | 1 | 3 | 137.89% |
| HES240920P00095000 | 2024-04-29 10:39AM EDT | 95.00 | 1.20 | 0.00 | 2.55 | 0.00 | - | 20 | 10 | 121.19% |
| HES240920P00100000 | 2024-04-29 10:39AM EDT | 100.00 | 1.35 | 0.00 | 2.70 | 0.00 | - | 20 | 10 | 106.15% |
| HES240920P00105000 | 2024-03-19 9:30AM EDT | 105.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| HES240920P00110000 | 2024-08-02 9:32AM EDT | 110.00 | 0.73 | 0.00 | 0.75 | 0.00 | - | 2 | 702 | 50.68% |
| HES240920P00115000 | 2024-08-02 9:32AM EDT | 115.00 | 0.83 | 0.00 | 1.00 | 0.00 | - | 2 | 12 | 50.73% |
| HES240920P00120000 | 2024-08-23 1:22PM EDT | 120.00 | 0.25 | 0.00 | 2.90 | 0.00 | - | 2 | 273 | 59.18% |
| HES240920P00125000 | 2024-09-06 2:39PM EDT | 125.00 | 1.75 | 0.95 | 2.30 | +0.60 | +52.17% | 3 | 579 | 30.70% |
| HES240920P00127000 | 2024-09-05 11:58AM EDT | 127.00 | 1.52 | 0.95 | 5.00 | 0.00 | - | 3 | 1 | 48.71% |
| HES240920P00128000 | 2024-09-06 2:16PM EDT | 128.00 | 2.56 | 2.55 | 4.30 | +2.10 | +456.52% | 1 | 2 | 35.34% |
| HES240920P00130000 | 2024-09-06 2:26PM EDT | 130.00 | 4.08 | 4.00 | 5.70 | +0.93 | +29.52% | 503 | 1,109 | 36.77% |
| HES240920P00131000 | 2024-08-20 1:53PM EDT | 131.00 | 1.20 | 3.60 | 7.50 | 0.00 | - | - | 1 | 49.46% |
| HES240920P00132000 | 2024-09-05 12:10PM EDT | 132.00 | 5.02 | 5.60 | 7.30 | +0.89 | +21.55% | 1 | 6 | 38.97% |
| HES240920P00133000 | 2024-09-05 10:29AM EDT | 133.00 | 4.20 | 6.00 | 8.60 | 0.00 | - | 1 | 30 | 45.87% |
| HES240920P00134000 | 2024-09-06 2:34PM EDT | 134.00 | 7.64 | 6.20 | 10.40 | +4.44 | +138.75% | 1 | 52 | 58.72% |
| HES240920P00135000 | 2024-09-06 3:00PM EDT | 135.00 | 8.35 | 7.20 | 11.30 | +2.18 | +35.33% | 222 | 527 | 60.74% |
| HES240920P00136000 | 2024-08-30 2:54PM EDT | 136.00 | 2.12 | 8.20 | 12.20 | 0.00 | - | 10 | 84 | 62.62% |
| HES240920P00137000 | 2024-09-06 3:15PM EDT | 137.00 | 10.92 | 9.10 | 13.40 | +2.81 | +34.65% | 10 | 30 | 68.12% |
| HES240920P00140000 | 2024-09-05 3:43PM EDT | 140.00 | 10.67 | 12.00 | 16.20 | 0.00 | - | 1 | 69 | 74.19% |
| HES240920P00145000 | 2024-08-30 10:03AM EDT | 145.00 | 8.88 | 16.90 | 21.10 | 0.00 | - | 1 | 88 | 85.89% |
| HES240920P00150000 | 2024-08-30 11:01AM EDT | 150.00 | 14.50 | 21.60 | 26.30 | 0.00 | - | 50 | 528 | 53.42% |
| HES240920P00155000 | 2024-08-30 9:45AM EDT | 155.00 | 17.65 | 26.80 | 31.00 | 0.00 | - | 2 | 56 | 58.98% |
| HES240920P00160000 | 2024-08-15 3:49PM EDT | 160.00 | 23.50 | 31.80 | 36.10 | 0.00 | - | 12 | 0 | 68.85% |
| HES240920P00165000 | 2024-08-15 3:49PM EDT | 165.00 | 28.53 | 36.90 | 41.00 | 0.00 | - | 12 | 0 | 75.98% |
| HES240920P00170000 | 2024-05-20 9:32AM EDT | 170.00 | 15.00 | 24.50 | 29.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES240920P00175000 | 2024-02-06 2:28PM EDT | 175.00 | 29.50 | 30.00 | 34.50 | 0.00 | - | - | 5 | 0.00% |
| HES240920P00180000 | 2024-02-06 1:50PM EDT | 180.00 | 33.60 | 34.10 | 38.70 | 0.00 | - | 10 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.