Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Strike:135.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES241018C00135000 | 2024-10-09 1:37PM EDT | 2024-10-18 | 4.60 | 3.60 | 5.90 | 0.00 | - | 1 | 388 | 56.15% |
| HES241115C00135000 | 2024-10-11 12:27PM EDT | 2024-11-15 | 8.08 | 6.10 | 9.50 | 0.00 | - | 1 | 189 | 44.85% |
| HES241220C00135000 | 2024-10-10 3:18PM EDT | 2024-12-20 | 9.84 | 8.00 | 10.90 | 0.00 | - | 2 | 73 | 37.31% |
| HES250117C00135000 | 2024-10-14 9:30AM EDT | 2025-01-17 | 10.40 | 9.80 | 11.70 | +1.00 | +10.64% | 2 | 296 | 34.30% |
| HES250321C00135000 | 2024-09-25 9:30AM EDT | 2025-03-21 | 13.20 | 11.40 | 15.30 | 0.00 | - | 4 | 6 | 36.79% |
| HES250620C00135000 | 2024-10-02 9:37AM EDT | 2025-06-20 | 18.27 | 14.60 | 18.10 | 0.00 | - | 1 | 4 | 35.62% |
| HES260116C00135000 | 2024-10-08 10:29AM EDT | 2026-01-16 | 19.35 | 19.00 | 23.90 | 0.00 | - | 1 | 648 | 35.89% |
| HES270115C00135000 | 2024-09-18 3:44PM EDT | 2027-01-15 | 22.35 | 24.50 | 29.50 | 0.00 | - | - | 1 | 33.82% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES241018P00135000 | 2024-10-10 3:10PM EDT | 2024-10-18 | 0.45 | 0.10 | 0.60 | 0.00 | - | 2 | 510 | 30.91% |
| HES241101P00135000 | 2024-10-11 12:29PM EDT | 2024-11-01 | 1.10 | 0.10 | 3.50 | 0.00 | - | - | 9 | 42.02% |
| HES241108P00135000 | 2024-10-09 10:54AM EDT | 2024-11-08 | 2.89 | 0.15 | 4.20 | 0.00 | - | - | 2 | 40.92% |
| HES241115P00135000 | 2024-10-10 3:49PM EDT | 2024-11-15 | 2.55 | 0.80 | 4.50 | 0.00 | - | 6 | 1,059 | 38.21% |
| HES241220P00135000 | 2024-10-02 11:35AM EDT | 2024-12-20 | 4.47 | 2.50 | 6.00 | 0.00 | - | 6 | 760 | 33.16% |
| HES250117P00135000 | 2024-10-08 9:39AM EDT | 2025-01-17 | 6.00 | 3.90 | 7.00 | 0.00 | - | 2 | 606 | 31.56% |
| HES250221P00135000 | 2024-10-01 10:22AM EDT | 2025-02-21 | 7.16 | 4.00 | 7.90 | 0.00 | - | 1 | 2 | 29.81% |
| HES250321P00135000 | 2024-09-27 9:34AM EDT | 2025-03-21 | 10.85 | 4.90 | 8.80 | 0.00 | - | 15 | 11 | 29.60% |
| HES250620P00135000 | 2024-09-27 9:34AM EDT | 2025-06-20 | 13.15 | 8.80 | 10.00 | 0.00 | - | 15 | 131 | 26.30% |
| HES260116P00135000 | 2024-09-17 9:46AM EDT | 2026-01-16 | 17.90 | 10.50 | 15.50 | 0.00 | - | 9 | 57 | 28.50% |
© 2024 Yahoo. All rights reserved.