Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240816C00170000 | 2024-07-17 2:26PM EDT | 2024-08-16 | 0.33 | 0.00 | 0.40 | 0.00 | - | 106 | 1,295 | 34.62% |
| HES240920C00170000 | 2024-07-18 9:54AM EDT | 2024-09-20 | 1.20 | 0.00 | 1.30 | 0.00 | - | 1 | 576 | 29.18% |
| HES241115C00170000 | 2024-07-22 10:26AM EDT | 2024-11-15 | 2.08 | 1.30 | 2.45 | 0.00 | - | 1 | 25 | 25.82% |
| HES241220C00170000 | 2024-07-18 1:30PM EDT | 2024-12-20 | 4.70 | 0.95 | 4.90 | 0.00 | - | 1 | 39 | 30.52% |
| HES250117C00170000 | 2024-07-18 9:42AM EDT | 2025-01-17 | 5.50 | 1.75 | 5.70 | 0.00 | - | 14 | 1,012 | 30.18% |
| HES250620C00170000 | 2024-05-20 12:14PM EDT | 2025-06-20 | 12.95 | 4.30 | 8.30 | 0.00 | - | 1 | 10 | 26.99% |
| HES260116C00170000 | 2024-07-25 3:48PM EDT | 2026-01-16 | 12.68 | 10.00 | 14.80 | 0.00 | - | 150 | 184 | 30.29% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240816P00170000 | 2024-06-17 2:56PM EDT | 2024-08-16 | 27.40 | 13.60 | 18.00 | 0.00 | - | 61 | 0 | 0.00% |
| HES240920P00170000 | 2024-05-20 9:32AM EDT | 2024-09-20 | 15.00 | 24.50 | 29.00 | 0.00 | - | 1 | 0 | 59.49% |
| HES241115P00170000 | 2024-04-25 10:20AM EDT | 2024-11-15 | 16.60 | 19.00 | 23.40 | 0.00 | - | - | 6 | 30.51% |
| HES241220P00170000 | 2024-04-15 9:34AM EDT | 2024-12-20 | 20.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| HES250117P00170000 | 2024-04-08 11:04AM EDT | 2025-01-17 | 20.00 | 18.50 | 19.80 | 0.00 | - | 1 | 37 | 8.45% |
| HES250620P00170000 | 2024-04-30 3:52PM EDT | 2025-06-20 | 21.90 | 23.60 | 28.00 | 0.00 | - | - | 16 | 26.92% |
| HES260116P00170000 | 2024-05-14 12:28PM EDT | 2026-01-16 | 25.20 | 29.00 | 34.00 | 0.00 | - | 43 | 84 | 29.56% |
© 2024 Yahoo. All rights reserved.