Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240531C00145000 | 2024-04-12 11:15AM EDT | 145.00 | 15.30 | 13.00 | 17.10 | 0.00 | - | 2 | 1 | 50.12% |
| HES240531C00150000 | 2024-04-25 1:28PM EDT | 150.00 | 12.80 | 10.20 | 13.00 | 0.00 | - | 5 | 76 | 45.39% |
| HES240531C00160000 | 2024-04-25 11:30AM EDT | 160.00 | 4.97 | 2.95 | 4.60 | 0.00 | - | - | 0 | 29.04% |
| HES240531C00165000 | 2024-05-02 1:43PM EDT | 165.00 | 2.70 | 1.80 | 2.60 | +0.60 | +28.57% | 3,241 | 1 | 28.10% |
| HES240531C00175000 | 2024-05-02 10:39AM EDT | 175.00 | 0.39 | 0.30 | 1.50 | +0.13 | +50.00% | 5 | 185 | 35.54% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240531P00125000 | 2024-04-17 10:46AM EDT | 125.00 | 0.95 | 0.00 | 1.95 | 0.00 | - | - | 38 | 60.89% |
| HES240531P00135000 | 2024-04-25 3:22PM EDT | 135.00 | 0.22 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 57.98% |
| HES240531P00140000 | 2024-05-01 10:06AM EDT | 140.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 9 | 19 | 35.38% |
| HES240531P00145000 | 2024-04-26 10:26AM EDT | 145.00 | 0.60 | 0.30 | 1.15 | 0.00 | - | 34 | 34 | 31.38% |
| HES240531P00150000 | 2024-05-02 9:43AM EDT | 150.00 | 1.40 | 0.75 | 1.75 | +0.53 | +60.92% | 7 | 2 | 27.69% |
| HES240531P00155000 | 2024-04-26 1:33PM EDT | 155.00 | 1.74 | 2.25 | 3.10 | 0.00 | - | 11 | 16 | 26.03% |
© 2024 Yahoo. All rights reserved.