Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Strike:100.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240920C00100000 | 2024-01-18 11:31AM EDT | 2024-09-20 | 40.50 | 48.90 | 53.50 | 0.00 | - | 3 | 3 | 486.94% |
| HES241115C00100000 | 2024-08-06 10:28AM EDT | 2024-11-15 | 34.01 | 28.00 | 32.10 | 0.00 | - | - | 1 | 69.40% |
| HES250117C00100000 | 2024-08-21 12:33PM EDT | 2025-01-17 | 40.30 | 28.60 | 32.70 | 0.00 | - | 2 | 8 | 52.83% |
| HES250620C00100000 | 2024-07-10 10:08AM EDT | 2025-06-20 | 49.90 | 37.00 | 40.90 | 0.00 | - | - | 3 | 60.87% |
| HES260116C00100000 | 2024-08-08 3:10PM EDT | 2026-01-16 | 42.17 | 32.00 | 36.90 | 0.00 | - | 1 | 7 | 41.64% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240920P00100000 | 2024-04-29 10:39AM EDT | 2024-09-20 | 1.35 | 0.00 | 2.70 | 0.00 | - | 20 | 10 | 114.26% |
| HES241220P00100000 | 2024-07-30 9:30AM EDT | 2024-12-20 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| HES250117P00100000 | 2024-09-05 2:51PM EDT | 2025-01-17 | 1.25 | 1.05 | 1.90 | 0.00 | - | 200 | 2,050 | 37.04% |
| HES250221P00100000 | 2024-09-09 9:30AM EDT | 2025-02-21 | 2.00 | 0.20 | 4.00 | 0.00 | - | 1 | 11 | 43.46% |
| HES250321P00100000 | 2024-07-26 9:30AM EDT | 2025-03-21 | 1.50 | 0.00 | 3.30 | 0.00 | - | 1 | 16 | 37.15% |
| HES250620P00100000 | 2024-07-19 9:30AM EDT | 2025-06-20 | 1.70 | 0.85 | 5.10 | 0.00 | - | 1 | 11 | 36.85% |
| HES260116P00100000 | 2024-08-07 10:08AM EDT | 2026-01-16 | 6.00 | 4.10 | 8.60 | 0.00 | - | 1 | 27 | 36.24% |
© 2024 Yahoo. All rights reserved.