Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES250117C00055000 | 2024-02-12 3:44PM EDT | 55.00 | 89.69 | 92.50 | 97.00 | 0.00 | - | 5 | 4 | 202.66% |
| HES250117C00060000 | 2023-10-27 11:26AM EDT | 60.00 | 87.02 | 84.00 | 89.00 | 0.00 | - | 40 | 0 | 158.64% |
| HES250117C00070000 | 2024-01-25 11:28AM EDT | 70.00 | 72.20 | 78.00 | 83.00 | 0.00 | - | 5 | 31 | 164.66% |
| HES250117C00075000 | 2024-08-01 10:42AM EDT | 75.00 | 70.00 | 61.50 | 65.80 | 0.00 | - | 10 | 20 | 63.82% |
| HES250117C00080000 | 2024-08-15 1:48PM EDT | 80.00 | 58.00 | 47.40 | 51.50 | 0.00 | - | 1 | 11 | 0.00% |
| HES250117C00085000 | 2024-09-09 12:36PM EDT | 85.00 | 45.60 | 54.20 | 58.30 | 0.00 | - | 1 | 14 | 60.23% |
| HES250117C00090000 | 2024-01-25 1:20PM EDT | 90.00 | 54.38 | 60.10 | 63.80 | 0.00 | - | 1 | 8 | 127.71% |
| HES250117C00092500 | 2023-11-06 12:35PM EDT | 92.50 | 57.60 | 46.80 | 51.00 | 0.00 | - | 1 | 2 | 53.49% |
| HES250117C00095000 | 2023-11-02 2:51PM EDT | 95.00 | 55.90 | 48.80 | 52.50 | 0.00 | - | 3 | 2 | 83.00% |
| HES250117C00097500 | 2024-03-07 4:49PM EDT | 97.50 | 52.10 | 61.00 | 65.50 | 0.00 | - | 1 | 4 | 155.59% |
| HES250117C00100000 | 2024-10-02 12:05PM EDT | 100.00 | 41.50 | 39.70 | 43.50 | 0.00 | - | 2 | 14 | 62.15% |
| HES250117C00105000 | 2024-03-11 3:22PM EDT | 105.00 | 47.30 | 54.50 | 58.90 | 0.00 | - | 4 | 26 | 142.77% |
| HES250117C00110000 | 2024-08-13 9:30AM EDT | 110.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| HES250117C00115000 | 2024-08-16 9:46AM EDT | 115.00 | 24.95 | 16.30 | 20.00 | 0.00 | - | 2 | 870 | 0.00% |
| HES250117C00120000 | 2024-10-03 1:32PM EDT | 120.00 | 24.20 | 21.50 | 24.80 | 0.00 | - | 2 | 10 | 43.20% |
| HES250117C00125000 | 2024-09-17 11:09AM EDT | 125.00 | 12.70 | 18.50 | 19.60 | 0.00 | - | 3 | 42 | 35.79% |
| HES250117C00130000 | 2024-10-04 3:41PM EDT | 130.00 | 15.06 | 14.70 | 15.80 | +6.63 | +78.65% | 10 | 53 | 33.84% |
| HES250117C00135000 | 2024-10-01 9:35AM EDT | 135.00 | 8.50 | 11.40 | 12.30 | 0.00 | - | 2 | 295 | 31.91% |
| HES250117C00140000 | 2024-10-03 12:15PM EDT | 140.00 | 9.48 | 8.40 | 8.90 | 0.00 | - | 4 | 605 | 29.13% |
| HES250117C00145000 | 2024-10-02 3:30PM EDT | 145.00 | 6.20 | 5.80 | 8.00 | 0.00 | - | 10 | 437 | 33.33% |
| HES250117C00150000 | 2024-10-04 3:14PM EDT | 150.00 | 4.10 | 3.90 | 6.20 | -0.30 | -6.82% | 20 | 2,128 | 33.27% |
| HES250117C00155000 | 2024-09-09 10:29AM EDT | 155.00 | 1.00 | 2.40 | 3.00 | 0.00 | - | 10 | 1,119 | 26.51% |
| HES250117C00160000 | 2024-10-02 9:30AM EDT | 160.00 | 1.80 | 1.35 | 2.05 | 0.00 | - | 7 | 1,191 | 26.50% |
| HES250117C00165000 | 2024-10-02 9:30AM EDT | 165.00 | 1.05 | 0.70 | 2.00 | 0.00 | - | 1 | 128 | 29.93% |
| HES250117C00170000 | 2024-10-01 11:10AM EDT | 170.00 | 0.60 | 0.35 | 2.80 | 0.00 | - | 2 | 938 | 37.41% |
| HES250117C00175000 | 2024-06-18 12:57PM EDT | 175.00 | 3.00 | 2.50 | 4.50 | 0.00 | - | 1 | 444 | 48.62% |
| HES250117C00180000 | 2024-09-23 10:16AM EDT | 180.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 200 | 1,037 | 30.74% |
| HES250117C00185000 | 2024-07-26 2:19PM EDT | 185.00 | 1.90 | 0.00 | 2.35 | 0.00 | - | 1 | 156 | 44.54% |
| HES250117C00190000 | 2024-06-06 9:30AM EDT | 190.00 | 1.25 | 0.00 | 3.00 | 0.00 | - | 1 | 460 | 50.99% |
| HES250117C00195000 | 2024-09-24 10:18AM EDT | 195.00 | 0.08 | 0.00 | 2.25 | 0.00 | - | 1 | 175 | 49.44% |
| HES250117C00200000 | 2024-09-16 12:32PM EDT | 200.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 1 | 156 | 51.99% |
| HES250117C00210000 | 2024-07-17 1:59PM EDT | 210.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 25 | 568 | 36.67% |
| HES250117C00220000 | 2024-06-03 1:42PM EDT | 220.00 | 0.05 | 0.00 | 2.30 | 0.00 | - | 2 | 0 | 52.49% |
| HES250117C00230000 | 2024-05-28 3:31PM EDT | 230.00 | 1.15 | 0.00 | 2.20 | 0.00 | - | 5 | 245 | 55.81% |
| HES250117C00240000 | 2024-03-07 3:47PM EDT | 240.00 | 0.80 | 0.05 | 1.60 | 0.00 | - | - | 1 | 56.23% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES250117P00055000 | 2023-03-24 1:10PM EDT | 55.00 | 2.90 | 0.65 | 3.80 | 0.00 | - | 1 | 8 | 127.00% |
| HES250117P00060000 | 2024-01-10 1:51PM EDT | 60.00 | 1.82 | 0.00 | 2.45 | 0.00 | - | 4 | 11 | 101.27% |
| HES250117P00065000 | 2024-02-01 11:35AM EDT | 65.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 13 | 18 | 110.43% |
| HES250117P00070000 | 2024-09-06 3:50PM EDT | 70.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 2 | 1,001 | 57.42% |
| HES250117P00075000 | 2024-02-28 4:10PM EDT | 75.00 | 1.35 | 0.00 | 2.00 | 0.00 | - | 4 | 406 | 74.32% |
| HES250117P00080000 | 2024-05-21 1:33PM EDT | 80.00 | 1.25 | 0.00 | 2.80 | 0.00 | - | 100 | 684 | 73.17% |
| HES250117P00085000 | 2024-06-03 10:26AM EDT | 85.00 | 1.00 | 0.00 | 2.60 | 0.00 | - | 1 | 0 | 65.38% |
| HES250117P00090000 | 2024-09-24 10:30AM EDT | 90.00 | 0.35 | 0.10 | 1.05 | 0.00 | - | 1 | 1,162 | 56.27% |
| HES250117P00092500 | 2024-05-21 1:33PM EDT | 92.50 | 1.55 | 0.00 | 3.20 | 0.00 | - | 100 | 291 | 59.31% |
| HES250117P00095000 | 2024-08-07 10:02AM EDT | 95.00 | 1.20 | 0.55 | 1.40 | 0.00 | - | 28 | 1,485 | 54.35% |
| HES250117P00097500 | 2024-08-07 9:30AM EDT | 97.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 12.50% |
| HES250117P00100000 | 2024-09-17 11:35AM EDT | 100.00 | 0.95 | 0.25 | 1.15 | 0.00 | - | 3 | 2,050 | 46.22% |
| HES250117P00105000 | 2024-09-03 3:18PM EDT | 105.00 | 1.30 | 0.00 | 2.70 | 0.00 | - | 3 | 443 | 52.70% |
| HES250117P00110000 | 2024-09-30 2:20PM EDT | 110.00 | 1.05 | 0.40 | 2.20 | 0.00 | - | 1 | 993 | 43.45% |
| HES250117P00115000 | 2024-09-25 9:55AM EDT | 115.00 | 1.35 | 0.70 | 3.00 | -0.45 | -25.00% | 1 | 1,466 | 42.29% |
| HES250117P00120000 | 2024-10-02 9:30AM EDT | 120.00 | 2.12 | 1.05 | 4.00 | 0.00 | - | 1 | 1,156 | 41.09% |
| HES250117P00125000 | 2024-10-04 3:48PM EDT | 125.00 | 2.90 | 2.65 | 4.70 | +0.11 | +3.94% | 57 | 13,060 | 37.66% |
| HES250117P00130000 | 2024-09-30 2:20PM EDT | 130.00 | 5.35 | 1.80 | 4.20 | 0.00 | - | 1 | 2,015 | 29.00% |
| HES250117P00135000 | 2024-10-02 2:05PM EDT | 135.00 | 5.20 | 3.50 | 6.30 | 0.00 | - | 562 | 606 | 29.61% |
| HES250117P00140000 | 2024-10-02 9:30AM EDT | 140.00 | 7.32 | 5.70 | 8.60 | 0.00 | - | 1 | 1,195 | 29.27% |
| HES250117P00145000 | 2024-10-03 10:13AM EDT | 145.00 | 9.00 | 9.10 | 9.70 | 0.00 | - | 1 | 9,642 | 23.38% |
| HES250117P00150000 | 2024-08-19 10:37AM EDT | 150.00 | 15.25 | 18.80 | 20.60 | 0.00 | - | 1 | 256 | 49.38% |
| HES250117P00155000 | 2024-07-31 1:13PM EDT | 155.00 | 10.10 | 16.20 | 20.50 | 0.00 | - | 9 | 77 | 37.27% |
| HES250117P00160000 | 2024-05-24 1:26PM EDT | 160.00 | 16.10 | 16.30 | 19.20 | 0.00 | - | 35 | 86 | 0.00% |
| HES250117P00165000 | 2024-07-18 10:00AM EDT | 165.00 | 14.22 | 27.00 | 30.70 | 0.00 | - | 10 | 105 | 47.12% |
| HES250117P00170000 | 2024-04-08 11:04AM EDT | 170.00 | 20.00 | 18.50 | 19.80 | 0.00 | - | 1 | 37 | 0.00% |
| HES250117P00175000 | 2024-07-18 10:00AM EDT | 175.00 | 21.09 | 36.50 | 40.40 | 0.00 | - | 10 | 0 | 53.80% |
| HES250117P00180000 | 2024-04-19 3:05PM EDT | 180.00 | 28.80 | 22.80 | 26.90 | 0.00 | - | 1 | 120 | 0.00% |
| HES250117P00185000 | 2024-02-05 12:13PM EDT | 185.00 | 40.00 | 38.50 | 41.10 | 0.00 | - | 3 | 3 | 0.00% |
| HES250117P00190000 | 2023-10-30 9:52AM EDT | 190.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| HES250117P00195000 | 2023-11-03 9:38AM EDT | 195.00 | 48.00 | 52.00 | 57.00 | 0.00 | - | 15 | 15 | 50.02% |
| HES250117P00200000 | 2023-09-07 12:31PM EDT | 200.00 | 46.20 | 55.70 | 57.80 | 0.00 | - | 5 | 7 | 0.00% |
| HES250117P00210000 | 2023-08-14 1:22PM EDT | 210.00 | 55.50 | 51.90 | 54.10 | 0.00 | - | 115 | 66 | 0.00% |
| HES250117P00220000 | 2023-08-14 12:14PM EDT | 220.00 | 64.30 | 62.50 | 64.40 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.