Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00105000 | 2023-10-10 10:15AM EST | 105.00 | 54.10 | 39.00 | 40.10 | 0.00 | - | 2 | 6 | 56.55% |
| HES240517C00110000 | 2023-10-10 12:15PM EST | 110.00 | 50.20 | 33.50 | 35.00 | 0.00 | - | 2 | 2 | 52.29% |
| HES240517C00115000 | 2023-10-27 11:42AM EST | 115.00 | 34.70 | 33.60 | 35.00 | 0.00 | - | 1 | 0 | 61.15% |
| HES240517C00135000 | 2023-11-27 11:53AM EST | 135.00 | 16.59 | 13.60 | 14.60 | 0.00 | - | 3 | 3 | 35.18% |
| HES240517C00140000 | 2023-12-01 11:13AM EST | 140.00 | 13.98 | 10.60 | 11.70 | 0.00 | - | 2 | 10 | 33.61% |
| HES240517C00145000 | 2023-12-05 3:52PM EST | 145.00 | 8.95 | 8.30 | 9.60 | -1.75 | -16.36% | 4 | 17 | 33.41% |
| HES240517C00150000 | 2023-12-01 11:57AM EST | 150.00 | 8.84 | 6.50 | 7.60 | 0.00 | - | 2 | 21 | 32.65% |
| HES240517C00155000 | 2023-12-04 3:53PM EST | 155.00 | 6.70 | 4.50 | 5.50 | 0.00 | - | 1 | 44 | 30.73% |
| HES240517C00160000 | 2023-12-01 2:16PM EST | 160.00 | 5.12 | 3.70 | 5.00 | 0.00 | - | 1 | 40 | 32.85% |
| HES240517C00165000 | 2023-11-30 2:04PM EST | 165.00 | 3.44 | 2.50 | 3.90 | 0.00 | - | 2 | 21 | 32.52% |
| HES240517C00170000 | 2023-11-30 3:28PM EST | 170.00 | 2.45 | 1.80 | 3.00 | 0.00 | - | 2 | 69 | 32.18% |
| HES240517C00175000 | 2023-12-05 1:37PM EST | 175.00 | 1.67 | 1.20 | 2.45 | -0.18 | -9.73% | 1 | 39 | 32.61% |
| HES240517C00180000 | 2023-12-05 12:21PM EST | 180.00 | 1.33 | 0.90 | 1.50 | +0.02 | +1.53% | 1 | 463 | 30.45% |
| HES240517C00185000 | 2023-11-29 10:54AM EST | 185.00 | 0.93 | 0.35 | 1.15 | 0.00 | - | 3 | 220 | 30.54% |
| HES240517C00190000 | 2023-11-09 3:25PM EST | 190.00 | 0.65 | 0.50 | 0.90 | 0.00 | - | 1 | 251 | 30.79% |
| HES240517C00195000 | 2023-11-20 2:28PM EST | 195.00 | 0.50 | 0.15 | 1.90 | 0.00 | - | 1 | 283 | 39.02% |
| HES240517C00200000 | 2023-11-30 3:22PM EST | 200.00 | 0.35 | 0.10 | 2.20 | 0.00 | - | 6 | 168 | 42.62% |
| HES240517C00210000 | 2023-11-13 2:58PM EST | 210.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 4 | 238 | 45.33% |
| HES240517C00220000 | 2023-10-23 2:04PM EST | 220.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | - | 200 | 39.59% |
| HES240517C00230000 | 2023-10-30 10:04AM EST | 230.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 13 | 52.99% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00100000 | 2023-11-30 12:54PM EST | 100.00 | 1.02 | 0.35 | 1.75 | 0.00 | - | 1 | 33 | 40.22% |
| HES240517P00105000 | 2023-11-07 10:51AM EST | 105.00 | 1.25 | 0.90 | 2.35 | 0.00 | - | 1 | 3 | 39.04% |
| HES240517P00110000 | 2023-11-27 11:45AM EST | 110.00 | 1.15 | 1.60 | 3.50 | 0.00 | - | 1 | 314 | 39.66% |
| HES240517P00115000 | 2023-11-09 11:17AM EST | 115.00 | 2.35 | 2.45 | 4.30 | 0.00 | - | 29 | 568 | 37.75% |
| HES240517P00120000 | 2023-11-30 10:14AM EST | 120.00 | 3.10 | 3.20 | 4.90 | 0.00 | - | 10 | 15 | 34.60% |
| HES240517P00125000 | 2023-11-22 10:00AM EST | 125.00 | 3.45 | 4.60 | 6.90 | 0.00 | - | 1 | 27 | 35.52% |
| HES240517P00130000 | 2023-12-05 11:33AM EST | 130.00 | 6.13 | 6.50 | 7.10 | +0.52 | +9.27% | 4 | 27 | 30.11% |
| HES240517P00135000 | 2023-12-04 3:47PM EST | 135.00 | 7.83 | 8.40 | 8.80 | +0.23 | +3.03% | 8 | 318 | 28.52% |
| HES240517P00140000 | 2023-12-04 3:55PM EST | 140.00 | 9.50 | 10.60 | 12.50 | 0.00 | - | 1 | 133 | 31.44% |
| HES240517P00145000 | 2023-12-05 3:52PM EST | 145.00 | 13.20 | 13.10 | 13.60 | +0.60 | +4.76% | 4 | 171 | 26.30% |
| HES240517P00150000 | 2023-12-04 3:50PM EST | 150.00 | 14.50 | 15.20 | 17.20 | 0.00 | - | 5 | 240 | 26.98% |
| HES240517P00155000 | 2023-11-29 3:11PM EST | 155.00 | 15.50 | 19.50 | 20.80 | 0.00 | - | 1 | 262 | 26.76% |
| HES240517P00160000 | 2023-11-29 3:06PM EST | 160.00 | 18.40 | 23.20 | 24.10 | 0.00 | - | 6 | 36 | 24.40% |
| HES240517P00165000 | 2023-11-29 10:23AM EST | 165.00 | 21.70 | 25.80 | 30.00 | 0.00 | - | 21 | 27 | 30.76% |
| HES240517P00170000 | 2023-10-19 2:09PM EST | 170.00 | 17.40 | 25.80 | 28.00 | 0.00 | - | 37 | 39 | 0.00% |
| HES240517P00175000 | 2023-10-23 9:08AM EST | 175.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 0.00% |
| HES240517P00180000 | 2023-10-19 2:09PM EST | 180.00 | 23.00 | 33.30 | 37.60 | 0.00 | - | 29 | 30 | 0.00% |
© 2023 Yahoo. All rights reserved.