Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621C00070000 | 2023-12-06 2:12PM EDT | 70.00 | 67.80 | 74.00 | 78.00 | 0.00 | - | 10 | 9 | 0.00% |
| HES240621C00075000 | 2023-07-27 11:19AM EDT | 75.00 | 77.16 | 76.40 | 80.50 | 0.00 | - | - | 4 | 0.00% |
| HES240621C00095000 | 2023-09-14 10:31AM EDT | 95.00 | 70.91 | 68.40 | 72.50 | 0.00 | - | 5 | 5 | 158.94% |
| HES240621C00105000 | 2024-01-18 11:31AM EDT | 105.00 | 34.90 | 43.50 | 48.00 | 0.00 | - | 11 | 12 | 0.00% |
| HES240621C00110000 | 2023-10-16 12:17PM EDT | 110.00 | 57.89 | 37.30 | 39.70 | 0.00 | - | - | 1 | 0.00% |
| HES240621C00115000 | 2023-11-15 2:48PM EDT | 115.00 | 33.70 | 33.50 | 38.00 | 0.00 | - | 1 | 3 | 0.00% |
| HES240621C00120000 | 2024-02-26 12:40PM EDT | 120.00 | 33.40 | 31.00 | 35.20 | 0.00 | - | 2 | 22 | 0.00% |
| HES240621C00125000 | 2024-03-05 11:37AM EDT | 125.00 | 26.57 | 32.10 | 36.00 | 0.00 | - | 1 | 208 | 51.47% |
| HES240621C00130000 | 2024-04-22 12:13PM EDT | 130.00 | 32.02 | 27.70 | 31.00 | +4.97 | +18.37% | 1 | 35 | 59.60% |
| HES240621C00135000 | 2024-04-25 9:42AM EDT | 135.00 | 27.00 | 22.90 | 26.50 | 0.00 | - | 8 | 131 | 54.98% |
| HES240621C00140000 | 2024-04-19 10:07AM EDT | 140.00 | 17.80 | 17.80 | 22.00 | 0.00 | - | 4 | 207 | 49.85% |
| HES240621C00145000 | 2024-04-26 3:44PM EDT | 145.00 | 20.00 | 13.00 | 17.50 | 0.00 | - | 7 | 346 | 44.17% |
| HES240621C00150000 | 2024-04-29 11:21AM EDT | 150.00 | 15.32 | 9.30 | 12.20 | 0.00 | - | 1 | 2,379 | 34.13% |
| HES240621C00155000 | 2024-04-29 12:38PM EDT | 155.00 | 12.77 | 5.60 | 8.20 | 0.00 | - | 2 | 513 | 29.27% |
| HES240621C00160000 | 2024-04-30 12:48PM EDT | 160.00 | 6.14 | 3.00 | 5.40 | -1.86 | -23.25% | 7 | 1,330 | 27.53% |
| HES240621C00165000 | 2024-04-29 3:40PM EDT | 165.00 | 4.74 | 0.80 | 4.00 | 0.00 | - | 30 | 2,317 | 29.41% |
| HES240621C00170000 | 2024-04-30 10:59AM EDT | 170.00 | 1.95 | 0.65 | 2.95 | -0.90 | -31.58% | 27 | 2,222 | 30.97% |
| HES240621C00175000 | 2024-04-29 1:22PM EDT | 175.00 | 1.50 | 0.20 | 2.80 | 0.00 | - | 36 | 2,765 | 35.86% |
| HES240621C00180000 | 2024-04-29 12:29PM EDT | 180.00 | 0.65 | 0.10 | 0.65 | 0.00 | - | 27 | 11,801 | 25.90% |
| HES240621C00185000 | 2024-02-27 4:48PM EDT | 185.00 | 0.30 | 0.25 | 1.50 | 0.00 | - | 220 | 249 | 37.23% |
| HES240621C00190000 | 2023-12-29 10:30AM EDT | 190.00 | 1.35 | 0.05 | 0.45 | 0.00 | - | 1 | 37 | 30.79% |
| HES240621C00195000 | 2023-11-27 3:28PM EDT | 195.00 | 0.55 | 0.00 | 2.65 | 0.00 | - | 2 | 48 | 53.64% |
| HES240621C00200000 | 2024-02-29 1:07PM EDT | 200.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 4 | 62 | 41.28% |
| HES240621C00210000 | 2023-10-23 3:09PM EDT | 210.00 | 1.70 | 0.00 | 0.75 | 0.00 | - | 1 | 95 | 47.53% |
| HES240621C00220000 | 2023-10-16 1:05PM EDT | 220.00 | 4.00 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 53.32% |
| HES240621C00230000 | 2024-01-03 11:44AM EDT | 230.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 51.86% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621P00065000 | 2024-04-24 12:31PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 45 | 83.98% |
| HES240621P00070000 | 2023-12-12 10:30AM EDT | 70.00 | 0.75 | 0.00 | 2.45 | 0.00 | - | 1 | 66 | 134.67% |
| HES240621P00075000 | 2023-07-20 3:58PM EDT | 75.00 | 1.25 | 0.00 | 2.50 | 0.00 | - | 4 | 14 | 125.10% |
| HES240621P00080000 | 2023-12-28 4:58PM EDT | 80.00 | 1.00 | 0.00 | 2.70 | 0.00 | - | 10 | 12 | 117.58% |
| HES240621P00085000 | 2024-03-05 11:48AM EDT | 85.00 | 0.70 | 0.00 | 2.50 | 0.00 | - | 1 | 42 | 106.64% |
| HES240621P00090000 | 2024-01-02 10:30AM EDT | 90.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| HES240621P00095000 | 2024-04-11 10:31AM EDT | 95.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | 31 | 3,199 | 72.61% |
| HES240621P00100000 | 2024-04-11 11:55AM EDT | 100.00 | 0.56 | 0.15 | 0.90 | 0.00 | - | 61 | 8,170 | 68.80% |
| HES240621P00105000 | 2024-04-25 2:50PM EDT | 105.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 20 | 506 | 61.87% |
| HES240621P00110000 | 2024-04-29 12:41PM EDT | 110.00 | 0.48 | 0.00 | 2.40 | 0.00 | - | 1 | 100 | 67.51% |
| HES240621P00115000 | 2024-04-25 9:50AM EDT | 115.00 | 0.15 | 0.00 | 1.10 | -0.44 | -74.58% | 1 | 25,799 | 50.93% |
| HES240621P00120000 | 2024-04-30 2:41PM EDT | 120.00 | 0.60 | 0.05 | 1.10 | +0.05 | +9.09% | 1 | 2,831 | 53.00% |
| HES240621P00125000 | 2024-04-29 3:20PM EDT | 125.00 | 0.69 | 0.20 | 0.70 | -0.01 | -1.43% | 1 | 10,877 | 41.77% |
| HES240621P00130000 | 2024-04-29 11:42AM EDT | 130.00 | 0.55 | 0.25 | 1.25 | 0.00 | - | 29 | 2,761 | 42.07% |
| HES240621P00135000 | 2024-04-30 11:48AM EDT | 135.00 | 0.80 | 0.70 | 1.00 | +0.15 | +23.08% | 2 | 1,114 | 33.56% |
| HES240621P00140000 | 2024-04-30 2:47PM EDT | 140.00 | 1.10 | 0.75 | 3.40 | -0.20 | -15.38% | 16 | 1,523 | 43.63% |
| HES240621P00145000 | 2024-04-30 11:33AM EDT | 145.00 | 2.20 | 1.50 | 1.90 | +0.80 | +57.14% | 14 | 3,349 | 27.52% |
| HES240621P00150000 | 2024-04-26 10:06AM EDT | 150.00 | 2.80 | 1.75 | 4.60 | 0.00 | - | 25 | 442 | 33.63% |
| HES240621P00155000 | 2024-04-30 3:49PM EDT | 155.00 | 3.90 | 3.80 | 6.10 | +0.90 | +30.00% | 1 | 337 | 30.96% |
| HES240621P00160000 | 2024-04-30 3:16PM EDT | 160.00 | 5.55 | 5.90 | 7.60 | +1.55 | +38.75% | 1 | 751 | 26.23% |
| HES240621P00165000 | 2024-04-29 3:41PM EDT | 165.00 | 6.00 | 7.20 | 11.00 | 0.00 | - | 13 | 128 | 27.10% |
| HES240621P00170000 | 2024-04-29 11:51AM EDT | 170.00 | 9.00 | 11.00 | 15.50 | 0.00 | - | 10 | 195 | 31.18% |
| HES240621P00175000 | 2024-04-29 1:22PM EDT | 175.00 | 12.20 | 15.00 | 19.20 | 0.00 | - | 11 | 12 | 29.44% |
| HES240621P00180000 | 2023-12-26 4:02PM EDT | 180.00 | 31.11 | 34.10 | 38.50 | 0.00 | - | - | 0 | 92.46% |
| HES240621P00195000 | 2023-10-18 10:30AM EDT | 195.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.