Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240920C00110000 | 2024-01-24 12:25PM EDT | 2024-09-20 | 34.20 | 42.20 | 43.50 | 0.00 | - | - | 158 | 392.53% |
| HES241115C00110000 | 2024-08-13 1:28PM EDT | 2024-11-15 | 26.11 | 16.40 | 20.00 | 0.00 | - | - | 2 | 47.78% |
| HES250117C00110000 | 2024-08-13 9:30AM EDT | 2025-01-17 | 27.70 | 18.60 | 22.50 | 0.00 | - | 20 | 37 | 45.09% |
| HES250620C00110000 | 2024-05-02 9:53AM EDT | 2025-06-20 | 54.60 | 48.00 | 52.30 | 0.00 | - | - | 20 | 103.06% |
| HES260116C00110000 | 2024-05-17 12:38PM EDT | 2026-01-16 | 55.00 | 40.50 | 44.90 | 0.00 | - | 1 | 25 | 63.24% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240920P00110000 | 2024-08-02 9:32AM EDT | 2024-09-20 | 0.73 | 0.00 | 0.75 | 0.00 | - | 2 | 702 | 50.68% |
| HES241018P00110000 | 2024-09-06 3:30PM EDT | 2024-10-18 | 0.63 | 0.00 | 2.45 | -0.52 | -45.22% | 1 | 3 | 51.61% |
| HES241115P00110000 | 2024-08-19 1:41PM EDT | 2024-11-15 | 0.55 | 0.00 | 3.30 | 0.00 | - | 50 | 111 | 45.31% |
| HES241220P00110000 | 2024-08-07 3:44PM EDT | 2024-12-20 | 2.50 | 1.45 | 3.00 | 0.00 | - | 3 | 24 | 35.35% |
| HES250117P00110000 | 2024-09-03 3:19PM EDT | 2025-01-17 | 1.80 | 0.95 | 5.10 | 0.00 | - | 3 | 992 | 40.57% |
| HES250221P00110000 | 2024-07-31 9:30AM EDT | 2025-02-21 | 1.50 | 0.00 | 4.30 | 0.00 | - | 1 | 12 | 33.06% |
| HES250321P00110000 | 2024-09-04 3:59PM EDT | 2025-03-21 | 3.80 | 2.25 | 6.20 | 0.00 | - | 1 | 19 | 37.11% |
| HES250620P00110000 | 2024-09-05 11:12AM EDT | 2025-06-20 | 5.00 | 4.20 | 7.80 | 0.00 | - | 1 | 9 | 35.00% |
| HES260116P00110000 | 2024-08-27 10:33AM EDT | 2026-01-16 | 6.80 | 7.50 | 12.30 | 0.00 | - | 2 | 34 | 35.57% |
© 2024 Yahoo. All rights reserved.