Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240628C00150000 | 2024-06-10 12:00PM EDT | 150.00 | 2.50 | 0.10 | 2.65 | 0.00 | - | 1 | 7 | 47.93% |
| HES240628C00155000 | 2024-06-07 3:56PM EDT | 155.00 | 0.50 | 0.05 | 0.65 | 0.00 | - | 55 | 60 | 36.13% |
| HES240628C00160000 | 2024-06-07 11:32AM EDT | 160.00 | 0.29 | 0.00 | 1.15 | 0.00 | - | 2 | 155 | 54.47% |
| HES240628C00165000 | 2024-05-22 1:21PM EDT | 165.00 | 0.85 | 0.00 | 1.70 | 0.00 | - | 1 | 2 | 58.94% |
| HES240628C00170000 | 2024-05-17 3:32PM EDT | 170.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 12 | 13 | 65.53% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240628P00125000 | 2024-05-22 10:39AM EDT | 125.00 | 0.23 | 0.00 | 2.30 | 0.00 | - | - | 1 | 66.36% |
| HES240628P00130000 | 2024-06-04 9:34AM EDT | 130.00 | 0.45 | 0.05 | 0.50 | 0.00 | - | 1 | 2 | 40.77% |
| HES240628P00135000 | 2024-05-28 1:00PM EDT | 135.00 | 0.80 | 0.20 | 0.95 | 0.00 | - | 10 | 11 | 35.84% |
| HES240628P00140000 | 2024-05-20 3:56PM EDT | 140.00 | 0.80 | 0.65 | 2.15 | 0.00 | - | 1 | 1 | 33.90% |
| HES240628P00142000 | 2024-06-13 10:12AM EDT | 142.00 | 1.95 | 0.80 | 2.80 | 0.00 | - | 5 | 5 | 32.37% |
| HES240628P00143000 | 2024-06-13 12:42PM EDT | 143.00 | 2.10 | 1.15 | 3.20 | 0.00 | - | 1 | 1 | 31.73% |
| HES240628P00145000 | 2024-06-06 11:53AM EDT | 145.00 | 2.57 | 1.15 | 5.20 | 0.00 | - | 3 | 15 | 40.36% |
| HES240628P00147000 | 2024-06-12 11:32AM EDT | 147.00 | 3.20 | 2.50 | 6.50 | 0.00 | - | - | 1 | 41.21% |
| HES240628P00150000 | 2024-06-06 11:53AM EDT | 150.00 | 4.92 | 4.90 | 9.00 | 0.00 | - | 3 | 6 | 45.87% |
| HES240628P00155000 | 2024-05-22 10:13AM EDT | 155.00 | 6.10 | 9.20 | 14.00 | 0.00 | - | - | 1 | 59.69% |
© 2024 Yahoo. All rights reserved.