Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00100000 | 2024-01-09 12:35PM EDT | 100.00 | 43.79 | 45.60 | 50.50 | 0.00 | - | - | 1 | 0.00% |
| HES240517C00105000 | 2024-01-09 12:36PM EDT | 105.00 | 39.06 | 40.70 | 45.50 | 0.00 | - | 4 | 8 | 0.00% |
| HES240517C00110000 | 2024-01-09 12:34PM EDT | 110.00 | 34.80 | 36.30 | 40.50 | 0.00 | - | 2 | 3 | 0.00% |
| HES240517C00115000 | 2023-10-27 12:42PM EDT | 115.00 | 34.70 | 33.60 | 35.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES240517C00130000 | 2024-04-05 3:25PM EDT | 130.00 | 27.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES240517C00135000 | 2024-03-20 1:29PM EDT | 135.00 | 17.70 | 18.00 | 21.80 | 0.00 | - | 35 | 115 | 0.00% |
| HES240517C00140000 | 2024-04-26 12:07PM EDT | 140.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HES240517C00145000 | 2024-04-24 3:05PM EDT | 145.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| HES240517C00146000 | 2024-04-24 3:16PM EDT | 146.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HES240517C00150000 | 2024-04-30 1:13PM EDT | 150.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES240517C00152500 | 2024-04-23 1:17PM EDT | 152.50 | 6.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HES240517C00155000 | 2024-04-30 11:45AM EDT | 155.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES240517C00157500 | 2024-04-30 2:56PM EDT | 157.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.03% |
| HES240517C00160000 | 2024-04-30 2:50PM EDT | 160.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| HES240517C00162500 | 2024-04-30 2:01PM EDT | 162.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| HES240517C00165000 | 2024-04-30 3:53PM EDT | 165.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,884 | 0 | 6.25% |
| HES240517C00167500 | 2024-04-29 12:18PM EDT | 167.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| HES240517C00170000 | 2024-04-29 3:18PM EDT | 170.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 554 | 0 | 6.25% |
| HES240517C00172500 | 2024-04-25 3:48PM EDT | 172.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| HES240517C00175000 | 2024-04-29 12:32PM EDT | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| HES240517C00180000 | 2024-04-26 9:30AM EDT | 180.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HES240517C00185000 | 2024-04-17 12:48PM EDT | 185.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| HES240517C00190000 | 2024-02-16 12:16PM EDT | 190.00 | 1.15 | 0.00 | 0.25 | 0.00 | - | 14 | 237 | 48.05% |
| HES240517C00195000 | 2024-04-12 10:09AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HES240517C00200000 | 2024-03-12 12:24PM EDT | 200.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 60 | 168 | 58.40% |
| HES240517C00210000 | 2024-02-15 1:37PM EDT | 210.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 12 | 233 | 54.49% |
| HES240517C00220000 | 2023-10-23 3:04PM EDT | 220.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | - | 200 | 82.03% |
| HES240517C00230000 | 2024-03-27 3:19PM EDT | 230.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 5 | 8 | 99.17% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00070000 | 2024-04-15 11:02AM EDT | 70.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HES240517P00095000 | 2024-03-28 9:43AM EDT | 95.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 138.38% |
| HES240517P00100000 | 2024-03-22 9:45AM EDT | 100.00 | 0.72 | 0.00 | 0.75 | 0.00 | - | 20 | 563 | 113.28% |
| HES240517P00105000 | 2024-04-01 1:19PM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| HES240517P00110000 | 2024-04-17 1:40PM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 25.00% |
| HES240517P00115000 | 2024-04-26 11:16AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| HES240517P00120000 | 2024-04-25 11:23AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 912 | 0 | 25.00% |
| HES240517P00125000 | 2024-04-29 12:49PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HES240517P00130000 | 2024-04-29 11:08AM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| HES240517P00135000 | 2024-04-30 3:22PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HES240517P00140000 | 2024-04-30 3:57PM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HES240517P00144000 | 2024-04-23 10:00AM EDT | 144.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| HES240517P00145000 | 2024-04-30 3:54PM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| HES240517P00146000 | 2024-04-22 9:39AM EDT | 146.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| HES240517P00148000 | 2024-04-23 12:29PM EDT | 148.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| HES240517P00149000 | 2024-04-30 10:44AM EDT | 149.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| HES240517P00150000 | 2024-04-30 3:54PM EDT | 150.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HES240517P00152500 | 2024-04-30 10:11AM EDT | 152.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HES240517P00155000 | 2024-04-30 3:45PM EDT | 155.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1,508 | 0 | 1.56% |
| HES240517P00160000 | 2024-04-30 1:04PM EDT | 160.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HES240517P00165000 | 2024-04-26 12:01PM EDT | 165.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES240517P00170000 | 2024-04-25 12:25PM EDT | 170.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| HES240517P00175000 | 2024-04-03 11:44AM EDT | 175.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES240517P00180000 | 2024-01-10 3:25PM EDT | 180.00 | 39.94 | 35.50 | 40.10 | 0.00 | - | 110 | 0 | 172.96% |
© 2024 Yahoo. All rights reserved.