Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES241018C00150000 | 2024-10-04 10:54AM EDT | 2024-10-18 | 0.55 | 0.00 | 2.20 | 0.00 | - | 500 | 897 | 60.30% |
| HES241101C00150000 | 2024-10-02 9:41AM EDT | 2024-11-01 | 1.20 | 0.00 | 2.40 | 0.00 | - | - | 7 | 45.97% |
| HES241115C00150000 | 2024-10-10 10:44AM EDT | 2024-11-15 | 1.41 | 0.20 | 3.60 | 0.00 | - | 1 | 120 | 43.38% |
| HES241220C00150000 | 2024-10-01 1:48PM EDT | 2024-12-20 | 2.71 | 1.50 | 2.90 | 0.00 | - | 6 | 80 | 27.17% |
| HES250117C00150000 | 2024-10-11 2:49PM EDT | 2025-01-17 | 3.80 | 2.40 | 3.90 | +0.55 | +16.92% | 4 | 2,127 | 26.84% |
| HES250221C00150000 | 2024-10-01 3:15PM EDT | 2025-02-21 | 4.80 | 3.70 | 6.70 | 0.00 | - | 2 | 6 | 31.89% |
| HES250321C00150000 | 2024-10-03 2:20PM EDT | 2025-03-21 | 7.10 | 4.20 | 8.00 | 0.00 | - | 2 | 25 | 32.59% |
| HES250620C00150000 | 2024-10-02 10:15AM EDT | 2025-06-20 | 10.00 | 8.20 | 9.70 | 0.00 | - | 1 | 10 | 29.76% |
| HES260116C00150000 | 2024-09-25 10:13AM EDT | 2026-01-16 | 11.10 | 12.20 | 14.50 | 0.00 | - | 8 | 137 | 29.65% |
| HES270115C00150000 | 2024-09-25 9:30AM EDT | 2027-01-15 | 17.10 | 18.00 | 22.20 | 0.00 | - | 1 | 2 | 31.35% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES241018P00150000 | 2024-08-26 10:23AM EDT | 2024-10-18 | 11.10 | 13.40 | 17.40 | 0.00 | - | 3 | 0 | 127.42% |
| HES241025P00150000 | 2024-10-02 10:27AM EDT | 2024-10-25 | 9.70 | 8.10 | 11.80 | 0.00 | - | - | 6 | 47.41% |
| HES241115P00150000 | 2024-10-02 10:36AM EDT | 2024-11-15 | 10.90 | 10.10 | 12.40 | 0.00 | - | 1 | 30 | 33.78% |
| HES241220P00150000 | 2024-10-01 12:26PM EDT | 2024-12-20 | 12.60 | 10.90 | 12.20 | 0.00 | - | 1 | 61 | 22.71% |
| HES250117P00150000 | 2024-08-19 10:37AM EDT | 2025-01-17 | 15.25 | 18.80 | 20.60 | 0.00 | - | 1 | 256 | 50.32% |
| HES250321P00150000 | 2024-08-28 2:32PM EDT | 2025-03-21 | 17.05 | 17.20 | 20.30 | 0.00 | - | 4 | 0 | 38.36% |
| HES250620P00150000 | 2024-09-10 2:21PM EDT | 2025-06-20 | 26.77 | 14.20 | 17.70 | 0.00 | - | 4 | 18 | 24.90% |
| HES260116P00150000 | 2024-10-03 12:55PM EDT | 2026-01-16 | 20.00 | 17.50 | 22.40 | 0.00 | - | 1 | 50 | 25.99% |
© 2024 Yahoo. All rights reserved.