Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES241011C00127000 | 2024-09-30 3:37PM EDT | 127.00 | 8.80 | 9.20 | 12.70 | 0.00 | - | 1 | 1 | 77.15% |
| HES241011C00131000 | 2024-10-04 10:31AM EDT | 131.00 | 9.50 | 5.10 | 8.30 | 0.00 | - | 1 | 31 | 91.26% |
| HES241011C00132000 | 2024-10-04 10:31AM EDT | 132.00 | 8.50 | 4.20 | 7.80 | 0.00 | - | 1 | 13 | 50.54% |
| HES241011C00134000 | 2024-09-19 10:40AM EDT | 134.00 | 3.40 | 2.15 | 5.40 | 0.00 | - | - | 1 | 70.90% |
| HES241011C00135000 | 2024-10-02 3:46PM EDT | 135.00 | 6.00 | 2.40 | 4.30 | 0.00 | - | 1 | 3 | 60.62% |
| HES241011C00136000 | 2024-10-04 1:47PM EDT | 136.00 | 2.40 | 1.80 | 2.55 | -3.48 | -59.18% | 4 | 11 | 36.43% |
| HES241011C00138000 | 2024-10-08 1:03PM EDT | 138.00 | 1.12 | 0.00 | 1.40 | -1.68 | -60.00% | 1 | 2 | 34.33% |
| HES241011C00139000 | 2024-10-08 1:07PM EDT | 139.00 | 1.00 | 0.25 | 1.15 | -1.60 | -61.54% | 9 | 1 | 37.31% |
| HES241011C00140000 | 2024-10-08 3:12PM EDT | 140.00 | 0.59 | 0.00 | 2.70 | -2.04 | -77.57% | 35 | 25 | 77.49% |
| HES241011C00141000 | 2024-10-08 2:52PM EDT | 141.00 | 0.35 | 0.20 | 0.60 | -2.15 | -86.00% | 27 | 13 | 37.60% |
| HES241011C00142000 | 2024-10-07 12:01PM EDT | 142.00 | 1.50 | 0.15 | 0.30 | 0.00 | - | 10 | 39 | 33.79% |
| HES241011C00143000 | 2024-10-08 9:59AM EDT | 143.00 | 0.15 | 0.00 | 0.20 | -1.04 | -87.39% | 3 | 7 | 34.38% |
| HES241011C00144000 | 2024-10-07 3:13PM EDT | 144.00 | 0.75 | 0.00 | 0.20 | 0.00 | - | 4 | 40 | 38.57% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES241011P00115000 | 2024-09-11 9:30AM EDT | 115.00 | 0.75 | 0.00 | 1.90 | 0.00 | - | - | 1 | 158.98% |
| HES241011P00120000 | 2024-09-26 9:51AM EDT | 120.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 4 | 2 | 135.16% |
| HES241011P00122000 | 2024-09-17 9:30AM EDT | 122.00 | 1.20 | 0.00 | 1.95 | 0.00 | - | - | 1 | 119.53% |
| HES241011P00123000 | 2024-09-17 9:30AM EDT | 123.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 86.91% |
| HES241011P00125000 | 2024-10-04 3:37PM EDT | 125.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 22 | 58.01% |
| HES241011P00126000 | 2024-09-06 3:02PM EDT | 126.00 | 4.19 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 101.17% |
| HES241011P00129000 | 2024-10-04 2:55PM EDT | 129.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 82.67% |
| HES241011P00130000 | 2024-09-23 12:14PM EDT | 130.00 | 0.12 | 0.00 | 0.05 | -0.88 | -88.00% | 3 | 2 | 32.81% |
| HES241011P00131000 | 2024-10-08 1:49PM EDT | 131.00 | 0.10 | 0.00 | 1.15 | -0.80 | -88.89% | 5 | 11 | 53.71% |
| HES241011P00133000 | 2024-10-04 10:06AM EDT | 133.00 | 0.15 | 0.00 | 2.40 | 0.00 | - | 1 | 11 | 58.55% |
| HES241011P00135000 | 2024-10-08 3:48PM EDT | 135.00 | 0.55 | 0.50 | 0.70 | -0.05 | -8.33% | 11 | 10 | 32.62% |
| HES241011P00136000 | 2024-10-08 3:40PM EDT | 136.00 | 0.70 | 0.75 | 1.05 | -0.05 | -6.67% | 27 | 200 | 33.06% |
| HES241011P00137000 | 2024-10-08 1:04PM EDT | 137.00 | 1.05 | 0.05 | 1.40 | +0.38 | +56.72% | 3 | 21 | 31.54% |
| HES241011P00138000 | 2024-10-08 2:52PM EDT | 138.00 | 1.70 | 0.90 | 3.00 | +1.08 | +174.19% | 22 | 20 | 53.37% |
| HES241011P00140000 | 2024-10-08 9:30AM EDT | 140.00 | 4.00 | 2.30 | 4.10 | +2.45 | +158.06% | 5 | 12 | 50.90% |
| HES241011P00141000 | 2024-10-04 1:38PM EDT | 141.00 | 2.10 | 3.10 | 5.20 | 0.00 | - | 2 | 2 | 60.11% |
| HES241011P00142000 | 2024-10-07 9:30AM EDT | 142.00 | 2.80 | 2.70 | 6.60 | 0.00 | - | 10 | 10 | 75.78% |
| HES241011P00155000 | 2024-09-20 9:32AM EDT | 155.00 | 22.55 | 15.50 | 19.60 | 0.00 | - | 20 | 0 | 147.51% |
© 2024 Yahoo. All rights reserved.