Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
Strike:120.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240920C00120000 | 2024-04-26 11:36AM EDT | 2024-09-20 | 43.80 | 31.70 | 36.50 | 0.00 | - | 6 | 3 | 370.02% |
| HES241115C00120000 | 2024-09-05 10:34AM EDT | 2024-11-15 | 13.42 | 11.00 | 13.40 | 0.00 | - | 2 | 7 | 48.10% |
| HES241220C00120000 | 2024-05-01 2:05PM EDT | 2024-12-20 | 40.80 | 36.50 | 41.00 | 0.00 | - | - | 1 | 140.60% |
| HES250117C00120000 | 2024-06-04 9:34AM EDT | 2025-01-17 | 33.00 | 31.50 | 36.20 | 0.00 | - | 1 | 0 | 106.73% |
| HES250620C00120000 | 2024-05-17 10:21AM EDT | 2025-06-20 | 44.40 | 30.50 | 35.00 | 0.00 | - | 1 | 2 | 69.53% |
| HES260116C00120000 | 2024-08-23 3:00PM EDT | 2026-01-16 | 30.30 | 21.10 | 25.50 | 0.00 | - | 16 | 139 | 39.48% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240913P00120000 | 2024-09-10 9:33AM EDT | 2024-09-13 | 0.38 | 0.00 | 0.75 | -1.22 | -43.26% | 1 | 1 | 54.30% |
| HES240920P00120000 | 2024-09-09 1:44PM EDT | 2024-09-20 | 0.30 | 0.30 | 0.80 | 0.00 | - | 1 | 273 | 33.59% |
| HES241011P00120000 | 2024-09-04 3:44PM EDT | 2024-10-11 | 0.80 | 0.70 | 2.95 | 0.00 | - | - | 1 | 37.50% |
| HES241018P00120000 | 2024-09-09 3:07PM EDT | 2024-10-18 | 1.28 | 0.00 | 2.60 | 0.00 | - | 2 | 51 | 31.54% |
| HES241115P00120000 | 2024-09-06 3:30PM EDT | 2024-11-15 | 3.30 | 2.50 | 3.00 | 0.00 | - | 83 | 200 | 26.18% |
| HES241220P00120000 | 2024-09-06 2:16PM EDT | 2024-12-20 | 4.28 | 3.80 | 6.00 | 0.00 | - | 1 | 236 | 33.55% |
| HES250117P00120000 | 2024-09-06 3:55PM EDT | 2025-01-17 | 5.50 | 4.60 | 5.60 | 0.00 | - | 10 | 1,157 | 28.28% |
| HES250221P00120000 | 2024-08-29 12:05PM EDT | 2025-02-21 | 3.30 | 0.00 | 7.70 | 0.00 | - | 3 | 6 | 31.72% |
| HES250321P00120000 | 2024-08-01 11:55AM EDT | 2025-03-21 | 4.40 | 1.90 | 6.20 | 0.00 | - | 3 | 5 | 24.98% |
| HES250620P00120000 | 2024-09-09 11:21AM EDT | 2025-06-20 | 7.84 | 6.50 | 10.10 | 0.00 | - | 7 | 48 | 29.89% |
| HES260116P00120000 | 2024-09-06 12:17PM EDT | 2026-01-16 | 12.90 | 10.20 | 15.00 | 0.00 | - | 1 | 23 | 31.47% |
© 2024 Yahoo. All rights reserved.