Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES241220C00095000 | 2024-08-05 12:37PM EDT | 95.00 | 40.33 | 35.80 | 39.80 | 0.00 | - | - | 35 | 0.00% |
| HES241220C00105000 | 2024-09-27 1:26PM EDT | 105.00 | 29.10 | 34.50 | 38.50 | 0.00 | - | 1 | 1 | 55.77% |
| HES241220C00115000 | 2024-09-25 12:19PM EDT | 115.00 | 20.80 | 25.90 | 28.40 | 0.00 | - | 2 | 9 | 55.53% |
| HES241220C00120000 | 2024-09-26 12:55PM EDT | 120.00 | 14.67 | 21.20 | 23.80 | 0.00 | - | 1 | 1 | 50.07% |
| HES241220C00125000 | 2024-09-25 12:56PM EDT | 125.00 | 12.18 | 16.40 | 19.50 | 0.00 | - | 2 | 18 | 45.78% |
| HES241220C00130000 | 2024-10-10 1:24PM EDT | 130.00 | 13.70 | 13.10 | 14.00 | 0.00 | - | 2 | 90 | 35.05% |
| HES241220C00135000 | 2024-10-10 3:18PM EDT | 135.00 | 9.84 | 8.00 | 10.30 | 0.00 | - | 2 | 73 | 32.20% |
| HES241220C00140000 | 2024-10-11 1:14PM EDT | 140.00 | 6.80 | 6.20 | 7.40 | 0.00 | - | 1 | 118 | 30.95% |
| HES241220C00145000 | 2024-10-11 3:55PM EDT | 145.00 | 4.30 | 4.00 | 4.40 | -0.02 | -0.46% | 13,125 | 97 | 27.08% |
| HES241220C00150000 | 2024-10-01 1:48PM EDT | 150.00 | 2.71 | 1.50 | 2.90 | 0.00 | - | 6 | 80 | 27.17% |
| HES241220C00155000 | 2024-10-04 3:32PM EDT | 155.00 | 1.70 | 1.25 | 2.10 | 0.00 | - | 1 | 84 | 28.70% |
| HES241220C00160000 | 2024-10-03 2:10PM EDT | 160.00 | 1.00 | 0.45 | 2.55 | 0.00 | - | 14 | 118 | 36.21% |
| HES241220C00165000 | 2024-08-26 10:31AM EDT | 165.00 | 0.90 | 0.05 | 2.45 | 0.00 | - | 3 | 67 | 40.31% |
| HES241220C00170000 | 2024-08-05 9:30AM EDT | 170.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| HES241220C00175000 | 2024-08-23 1:54PM EDT | 175.00 | 0.60 | 0.00 | 2.30 | 0.00 | - | 3 | 303 | 47.74% |
| HES241220C00180000 | 2024-08-02 10:41AM EDT | 180.00 | 1.00 | 0.05 | 0.95 | 0.00 | - | 1 | 158 | 40.55% |
| HES241220C00185000 | 2024-07-18 11:02AM EDT | 185.00 | 1.31 | 0.00 | 2.20 | 0.00 | - | 1 | 58 | 54.46% |
| HES241220C00195000 | 2024-03-13 9:54AM EDT | 195.00 | 2.60 | 1.70 | 3.00 | 0.00 | - | - | 50 | 62.31% |
| HES241220C00200000 | 2024-08-02 12:39PM EDT | 200.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 6 | 107 | 53.96% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES241220P00075000 | 2024-05-16 1:07PM EDT | 75.00 | 1.23 | 0.00 | 2.65 | 0.00 | - | 10 | 12 | 97.19% |
| HES241220P00080000 | 2024-05-23 9:30AM EDT | 80.00 | 0.55 | 0.00 | 2.55 | 0.00 | - | 1 | 3 | 87.84% |
| HES241220P00085000 | 2024-05-28 9:30AM EDT | 85.00 | 0.75 | 0.00 | 2.55 | 0.00 | - | 1 | 3 | 79.83% |
| HES241220P00090000 | 2024-05-20 9:38AM EDT | 90.00 | 0.70 | 0.00 | 2.80 | 0.00 | - | 2 | 3 | 73.95% |
| HES241220P00095000 | 2024-08-06 10:46AM EDT | 95.00 | 1.05 | 0.00 | 2.65 | 0.00 | - | 1 | 12 | 65.63% |
| HES241220P00100000 | 2024-07-30 9:30AM EDT | 100.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| HES241220P00105000 | 2024-09-25 3:50PM EDT | 105.00 | 0.63 | 0.00 | 0.95 | 0.00 | - | 10 | 1,023 | 47.58% |
| HES241220P00110000 | 2024-10-09 3:19PM EDT | 110.00 | 0.65 | 0.25 | 0.85 | 0.00 | - | 10 | 88 | 40.26% |
| HES241220P00115000 | 2024-10-07 2:27PM EDT | 115.00 | 0.75 | 0.35 | 2.20 | 0.00 | - | 4 | 187 | 45.97% |
| HES241220P00120000 | 2024-10-09 1:32PM EDT | 120.00 | 1.30 | 0.00 | 1.90 | 0.00 | - | 10 | 226 | 36.95% |
| HES241220P00125000 | 2024-10-07 3:52PM EDT | 125.00 | 1.80 | 0.00 | 2.10 | 0.00 | - | 2 | 41 | 31.43% |
| HES241220P00130000 | 2024-10-10 3:33PM EDT | 130.00 | 2.80 | 2.20 | 4.50 | 0.00 | - | 10 | 24 | 36.45% |
| HES241220P00135000 | 2024-10-02 11:35AM EDT | 135.00 | 4.47 | 2.50 | 4.30 | 0.00 | - | 6 | 760 | 26.93% |
| HES241220P00140000 | 2024-10-11 3:29PM EDT | 140.00 | 5.30 | 5.20 | 7.00 | -0.40 | -7.02% | 8 | 288 | 28.44% |
| HES241220P00145000 | 2024-10-07 1:39PM EDT | 145.00 | 8.00 | 7.80 | 9.00 | 0.00 | - | 6 | 1,495 | 24.48% |
| HES241220P00150000 | 2024-10-01 12:26PM EDT | 150.00 | 12.60 | 10.90 | 12.20 | 0.00 | - | 1 | 61 | 22.71% |
| HES241220P00155000 | 2024-07-19 3:04PM EDT | 155.00 | 9.20 | 17.70 | 21.50 | 0.00 | - | 1 | 3 | 48.82% |
| HES241220P00160000 | 2024-07-31 11:55AM EDT | 160.00 | 11.70 | 20.50 | 24.50 | 0.00 | - | 2 | 23 | 45.26% |
| HES241220P00165000 | 2024-04-18 3:46PM EDT | 165.00 | 19.70 | 13.00 | 15.30 | 0.00 | - | - | 4 | 0.00% |
| HES241220P00170000 | 2024-04-15 9:34AM EDT | 170.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| HES241220P00180000 | 2024-02-28 10:33AM EDT | 180.00 | 36.10 | 28.70 | 31.30 | 0.00 | - | 10 | 23 | 0.00% |
| HES241220P00185000 | 2024-02-27 11:30AM EDT | 185.00 | 40.80 | 33.10 | 35.10 | 0.00 | - | - | 26 | 0.00% |
© 2024 Yahoo. All rights reserved.