Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240607C00145000 | 2024-06-03 12:33PM EDT | 145.00 | 5.00 | - | - | 0.00 | - | - | - | 0.00% |
| HES240607C00147000 | 2024-05-24 9:45AM EDT | 147.00 | 5.70 | 1.40 | 4.80 | 0.00 | - | 1 | 1 | 57.50% |
| HES240607C00148000 | 2024-05-28 3:34PM EDT | 148.00 | 5.40 | 0.65 | 4.10 | 0.00 | - | 6 | 3 | 55.32% |
| HES240607C00150000 | 2024-06-03 3:59PM EDT | 150.00 | 1.20 | 0.10 | 3.70 | -3.60 | -75.00% | 2 | 9 | 64.97% |
| HES240607C00152500 | 2024-06-03 10:31AM EDT | 152.50 | 0.90 | 0.10 | 0.50 | -1.37 | -60.35% | 4 | 57 | 25.93% |
| HES240607C00155000 | 2024-06-03 11:50AM EDT | 155.00 | 0.30 | 0.00 | 0.60 | -0.95 | -76.00% | 5 | 34 | 39.09% |
| HES240607C00157500 | 2024-05-31 3:56PM EDT | 157.50 | 0.56 | 0.00 | 2.20 | 0.00 | - | 60 | 66 | 61.16% |
| HES240607C00160000 | 2024-05-29 9:30AM EDT | 160.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 2 | 20 | 46.09% |
| HES240607C00162500 | 2024-05-31 3:56PM EDT | 162.50 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 80.47% |
| HES240607C00165000 | 2024-05-16 1:17PM EDT | 165.00 | 0.95 | 0.00 | 2.15 | 0.00 | - | 2 | 501 | 89.65% |
| HES240607C00170000 | 2024-05-13 3:15PM EDT | 170.00 | 1.89 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 106.84% |
| HES240607C00175000 | 2024-05-07 2:26PM EDT | 175.00 | 0.48 | 0.00 | 2.15 | 0.00 | - | - | 9 | 122.75% |
| HES240607C00180000 | 2024-05-13 3:15PM EDT | 180.00 | 1.52 | 0.00 | 2.15 | 0.00 | - | 5 | 14 | 137.70% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240607P00125000 | 2024-05-21 3:12PM EDT | 125.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 20 | 139.16% |
| HES240607P00130000 | 2024-05-21 3:08PM EDT | 130.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 10 | 116.02% |
| HES240607P00135000 | 2024-05-24 12:12PM EDT | 135.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 22 | 92.77% |
| HES240607P00140000 | 2024-05-24 12:12PM EDT | 140.00 | 0.27 | 0.00 | 2.25 | 0.00 | - | 1 | 407 | 70.26% |
| HES240607P00143000 | 2024-06-03 3:54PM EDT | 143.00 | 0.30 | - | - | +0.18 | +150.00% | - | - | 0.00% |
| HES240607P00144000 | 2024-06-03 1:09PM EDT | 144.00 | 0.35 | - | - | 0.00 | - | - | - | 0.00% |
| HES240607P00145000 | 2024-05-23 3:06PM EDT | 145.00 | 1.11 | 0.10 | 1.70 | 0.00 | - | 3 | 33 | 55.62% |
| HES240607P00146000 | 2024-06-03 10:11AM EDT | 146.00 | 0.25 | 0.05 | 1.90 | -0.60 | -70.59% | 1 | 52 | 53.13% |
| HES240607P00147000 | 2024-06-03 12:41PM EDT | 147.00 | 0.90 | 0.30 | 2.15 | +0.20 | +28.57% | 9 | 3 | 50.95% |
| HES240607P00148000 | 2024-05-31 2:38PM EDT | 148.00 | 0.55 | 0.10 | 2.00 | 0.00 | - | 127 | 125 | 41.60% |
| HES240607P00149000 | 2024-06-03 10:01AM EDT | 149.00 | 0.90 | 0.20 | 3.70 | +0.10 | +12.50% | 1 | 8 | 61.47% |
| HES240607P00150000 | 2024-06-03 12:08PM EDT | 150.00 | 1.80 | 0.10 | 2.85 | +0.70 | +63.64% | 5 | 28 | 39.40% |
| HES240607P00152500 | 2024-05-30 3:10PM EDT | 152.50 | 3.20 | 1.65 | 5.60 | 0.00 | - | 10 | 9 | 59.67% |
| HES240607P00155000 | 2024-06-03 2:09PM EDT | 155.00 | 7.12 | 3.70 | 8.00 | +2.14 | +42.97% | 11 | 16 | 71.92% |
| HES240607P00157500 | 2024-05-28 1:54PM EDT | 157.50 | 6.58 | 6.00 | 10.40 | 0.00 | - | 1 | 1 | 82.62% |
| HES240607P00160000 | 2024-05-01 12:26PM EDT | 160.00 | 6.60 | 3.90 | 8.10 | 0.00 | - | 4 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.