Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240614C00145000 | 2024-05-28 2:09PM EDT | 145.00 | 7.60 | 3.40 | 6.40 | 0.00 | - | 1 | 1 | 36.71% |
| HES240614C00150000 | 2024-05-30 3:59PM EDT | 150.00 | 2.80 | 0.15 | 3.30 | 0.00 | - | 1 | 71 | 33.80% |
| HES240614C00155000 | 2024-06-03 10:22AM EDT | 155.00 | 1.00 | 0.10 | 1.50 | -2.76 | -73.40% | 7 | 30 | 33.45% |
| HES240614C00157500 | 2024-05-31 10:27AM EDT | 157.50 | 0.80 | 0.15 | 0.65 | 0.00 | - | 5 | 5 | 29.10% |
| HES240614C00160000 | 2024-05-24 1:52PM EDT | 160.00 | 0.70 | 0.05 | 0.50 | 0.00 | - | 1 | 33 | 31.89% |
| HES240614C00165000 | 2024-05-28 2:26PM EDT | 165.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 52.54% |
| HES240614C00170000 | 2024-05-15 12:20PM EDT | 170.00 | 0.61 | 0.00 | 2.20 | 0.00 | - | - | 14 | 62.09% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240614P00130000 | 2024-05-09 10:46AM EDT | 130.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 67.92% |
| HES240614P00140000 | 2024-05-22 12:40PM EDT | 140.00 | 0.60 | 0.00 | 2.50 | 0.00 | - | 1 | 5 | 57.72% |
| HES240614P00148000 | 2024-06-03 1:53PM EDT | 148.00 | 2.65 | 0.20 | 3.00 | +0.15 | +6.00% | 1 | 1 | 33.45% |
| HES240614P00150000 | 2024-06-03 10:01AM EDT | 150.00 | 2.00 | 0.90 | 4.00 | +0.30 | +17.65% | 1 | 13 | 33.44% |
| HES240614P00155000 | 2024-06-03 2:09PM EDT | 155.00 | 7.54 | 4.50 | 8.70 | +3.10 | +69.82% | 11 | 31 | 48.61% |
| HES240614P00160000 | 2024-05-20 10:22AM EDT | 160.00 | 4.95 | 8.60 | 13.50 | 0.00 | - | - | 2 | 61.11% |
© 2024 Yahoo. All rights reserved.