Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240524C00140000 | 2024-04-22 9:39AM EDT | 140.00 | 14.80 | 17.10 | 21.00 | 0.00 | - | 1 | 0 | 63.83% |
| HES240524C00145000 | 2024-04-26 12:07PM EDT | 145.00 | 17.13 | 13.10 | 15.20 | 0.00 | - | 10 | 10 | 46.41% |
| HES240524C00155000 | 2024-04-23 10:55AM EDT | 155.00 | 5.41 | 5.10 | 7.50 | 0.00 | - | 1 | 2 | 37.87% |
| HES240524C00160000 | 2024-04-29 10:01AM EDT | 160.00 | 5.65 | 2.35 | 5.00 | 0.00 | - | 1 | 13 | 37.27% |
| HES240524C00165000 | 2024-04-15 2:10PM EDT | 165.00 | 1.17 | 0.05 | 3.50 | 0.00 | - | 1 | 3 | 39.14% |
| HES240524C00170000 | 2024-04-23 12:20PM EDT | 170.00 | 0.56 | 0.15 | 0.55 | 0.00 | - | 4 | 5 | 23.93% |
| HES240524C00175000 | 2024-04-29 9:33AM EDT | 175.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 47 | 48 | 32.74% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240524P00130000 | 2024-04-24 2:24PM EDT | 130.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 44 | 58.15% |
| HES240524P00135000 | 2024-04-16 9:50AM EDT | 135.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 54.71% |
| HES240524P00150000 | 2024-04-25 3:21PM EDT | 150.00 | 0.87 | 0.95 | 2.55 | 0.00 | - | 2 | 1 | 34.30% |
| HES240524P00155000 | 2024-04-10 11:14AM EDT | 155.00 | 4.25 | 2.15 | 4.20 | 0.00 | - | - | 1 | 32.83% |
| HES240524P00160000 | 2024-04-29 1:54PM EDT | 160.00 | 1.93 | 4.20 | 5.50 | 0.00 | - | 5 | 6 | 24.89% |
| HES240524P00165000 | 2024-04-26 3:57PM EDT | 165.00 | 4.46 | 7.50 | 8.80 | 0.00 | - | 1 | 1 | 23.56% |
© 2024 Yahoo. All rights reserved.