Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES250221C00150000 | 2024-08-16 1:44PM EDT | 150.00 | 5.26 | 1.80 | 3.10 | 0.00 | - | 1 | 7 | 28.78% |
| HES250221C00155000 | 2024-08-16 3:41PM EDT | 155.00 | 3.66 | 0.00 | 2.60 | 0.00 | - | 2 | 1 | 30.08% |
| HES250221C00160000 | 2024-09-05 2:56PM EDT | 160.00 | 1.30 | 0.00 | 1.65 | 0.00 | - | 20 | 50 | 28.61% |
| HES250221C00165000 | 2024-08-20 11:17AM EDT | 165.00 | 0.85 | 0.00 | 0.95 | 0.00 | - | - | 1 | 27.00% |
| HES250221C00175000 | 2024-06-25 9:30AM EDT | 175.00 | 4.60 | 1.35 | 4.80 | 0.00 | - | - | 1 | 50.68% |
| HES250221C00180000 | 2024-07-09 2:24PM EDT | 180.00 | 2.80 | 0.00 | 2.95 | 0.00 | - | - | 2 | 45.31% |
| HES250221C00190000 | 2024-07-31 9:30AM EDT | 190.00 | 1.55 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 45.68% |
| HES250221C00195000 | 2024-07-18 9:30AM EDT | 195.00 | 1.30 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 49.16% |
| HES250221C00200000 | 2024-07-09 2:24PM EDT | 200.00 | 1.40 | 0.00 | 2.35 | 0.00 | - | - | 2 | 50.89% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES250221P00085000 | 2024-07-10 9:30AM EDT | 85.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HES250221P00090000 | 2024-07-18 9:30AM EDT | 90.00 | 0.75 | 0.00 | 2.80 | 0.00 | - | 1 | 5 | 51.84% |
| HES250221P00095000 | 2024-07-25 9:30AM EDT | 95.00 | 1.15 | 0.00 | 2.90 | 0.00 | - | 1 | 4 | 46.61% |
| HES250221P00100000 | 2024-09-09 9:30AM EDT | 100.00 | 2.00 | 0.60 | 3.00 | 0.00 | - | 1 | 11 | 41.49% |
| HES250221P00105000 | 2024-07-31 9:30AM EDT | 105.00 | 1.25 | 1.15 | 3.70 | 0.00 | - | 1 | 8 | 39.17% |
| HES250221P00110000 | 2024-07-31 9:30AM EDT | 110.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | 1 | 12 | 35.90% |
| HES250221P00115000 | 2024-08-29 12:05PM EDT | 115.00 | 2.50 | 3.60 | 4.70 | 0.00 | - | 3 | 6 | 31.48% |
| HES250221P00120000 | 2024-09-12 3:45PM EDT | 120.00 | 6.10 | 4.80 | 6.10 | 0.00 | - | 3 | 5 | 29.99% |
| HES250221P00125000 | 2024-09-10 1:52PM EDT | 125.00 | 8.80 | 7.00 | 7.90 | 0.00 | - | 23 | 22 | 28.75% |
| HES250221P00130000 | 2024-08-05 11:20AM EDT | 130.00 | 9.69 | 7.80 | 10.30 | 0.00 | - | 1 | 3 | 28.16% |
| HES250221P00135000 | 2024-08-28 9:31AM EDT | 135.00 | 7.84 | 10.10 | 12.80 | 0.00 | - | 1 | 2 | 26.65% |
| HES250221P00155000 | 2024-07-16 3:08PM EDT | 155.00 | 12.16 | 19.50 | 22.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.