Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240920C00155000 | 2024-09-05 2:15PM EDT | 2024-09-20 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 1,004 | 81.98% |
| HES241018C00155000 | 2024-08-21 12:07PM EDT | 2024-10-18 | 0.34 | 0.10 | 0.50 | -0.06 | -15.00% | 1 | 72 | 39.26% |
| HES241115C00155000 | 2024-09-03 9:52AM EDT | 2024-11-15 | 0.50 | 0.00 | 0.90 | 0.00 | - | 30 | 65 | 34.97% |
| HES241220C00155000 | 2024-09-03 10:21AM EDT | 2024-12-20 | 1.58 | 0.00 | 2.85 | 0.00 | - | 10 | 77 | 40.70% |
| HES250117C00155000 | 2024-09-06 3:31PM EDT | 2025-01-17 | 0.90 | 0.00 | 1.60 | -0.75 | -45.45% | 70 | 1,119 | 29.82% |
| HES250221C00155000 | 2024-08-16 3:41PM EDT | 2025-02-21 | 3.66 | 0.00 | 3.40 | 0.00 | - | 2 | 1 | 34.38% |
| HES250321C00155000 | 2024-08-27 10:40AM EDT | 2025-03-21 | 4.60 | 0.00 | 3.80 | 0.00 | - | 2 | 3 | 33.25% |
| HES250620C00155000 | 2024-09-03 10:09AM EDT | 2025-06-20 | 5.30 | 1.95 | 5.90 | 0.00 | - | 8 | 22 | 33.21% |
| HES260116C00155000 | 2024-08-29 11:12AM EDT | 2026-01-16 | 12.10 | 4.80 | 9.30 | 0.00 | - | 3 | 46 | 31.65% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240913P00155000 | 2024-08-27 3:50PM EDT | 2024-09-13 | 17.69 | 26.50 | 30.80 | 0.00 | - | 3 | 8 | 141.75% |
| HES240920P00155000 | 2024-08-30 9:45AM EDT | 2024-09-20 | 17.65 | 26.80 | 31.00 | 0.00 | - | 2 | 56 | 56.84% |
| HES241018P00155000 | 2024-08-26 2:09PM EDT | 2024-10-18 | 16.60 | 26.80 | 31.10 | 0.00 | - | 8 | 26 | 60.56% |
| HES241115P00155000 | 2024-08-01 12:21PM EDT | 2024-11-15 | 14.20 | 15.50 | 19.60 | 0.00 | - | 3 | 264 | 0.00% |
| HES241220P00155000 | 2024-07-19 3:04PM EDT | 2024-12-20 | 9.20 | 17.70 | 21.50 | 0.00 | - | 1 | 3 | 0.00% |
| HES250117P00155000 | 2024-07-31 1:13PM EDT | 2025-01-17 | 10.10 | 16.20 | 20.50 | 0.00 | - | 9 | 77 | 0.00% |
| HES250221P00155000 | 2024-07-16 3:08PM EDT | 2025-02-21 | 12.16 | 19.50 | 22.50 | 0.00 | - | 1 | 1 | 0.00% |
| HES250620P00155000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 15.30 | 17.50 | 22.50 | 0.00 | - | 1 | 19 | 0.00% |
| HES260116P00155000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 19.00 | 21.00 | 26.00 | 0.00 | - | 1 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.