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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240628C00139000 | 2024-06-20 2:20PM EDT | 139.00 | 9.40 | 9.00 | 13.10 | 0.00 | - | - | 5 | 50.00% |
| HES240628C00140000 | 2024-06-25 3:39PM EDT | 140.00 | 10.00 | 8.10 | 11.90 | 0.00 | - | 9 | 12 | 106.84% |
| HES240628C00145000 | 2024-06-24 9:47AM EDT | 145.00 | 3.90 | 4.60 | 7.30 | 0.00 | - | 1 | 6 | 53.20% |
| HES240628C00147000 | 2024-06-21 3:07PM EDT | 147.00 | 1.54 | 1.75 | 4.20 | 0.00 | - | 16 | 23 | 46.00% |
| HES240628C00148000 | 2024-06-24 10:07AM EDT | 148.00 | 1.90 | 1.25 | 4.40 | 0.00 | - | 4 | 19 | 62.26% |
| HES240628C00149000 | 2024-06-24 2:51PM EDT | 149.00 | 2.00 | 0.00 | 3.80 | 0.00 | - | 8 | 40 | 61.43% |
| HES240628C00150000 | 2024-06-25 12:28PM EDT | 150.00 | 1.00 | 0.15 | 2.35 | 0.00 | - | 1 | 27 | 44.07% |
| HES240628C00152500 | 2024-06-25 2:15PM EDT | 152.50 | 0.21 | 0.00 | 1.10 | 0.00 | - | 16 | 8 | 39.26% |
| HES240628C00155000 | 2024-06-24 9:31AM EDT | 155.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 62 | 24.51% |
| HES240628C00160000 | 2024-06-07 11:32AM EDT | 160.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | 2 | 155 | 41.60% |
| HES240628C00165000 | 2024-05-22 1:21PM EDT | 165.00 | 0.85 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 100.34% |
| HES240628C00170000 | 2024-05-17 3:32PM EDT | 170.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 12 | 13 | 108.55% |
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 | 2.15 | 0.00 | - | - | 1 | 163.48% |
| HES240628P00130000 | 2024-06-04 9:34AM EDT | 130.00 | 0.45 | 0.00 | 0.90 | 0.00 | - | 1 | 2 | 108.40% |
| HES240628P00135000 | 2024-05-28 1:00PM EDT | 135.00 | 0.80 | 0.00 | 0.70 | 0.00 | - | 10 | 11 | 80.47% |
| HES240628P00140000 | 2024-06-21 2:18PM EDT | 140.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 4 | 5 | 83.74% |
| HES240628P00142000 | 2024-06-24 1:16PM EDT | 142.00 | 0.56 | 0.00 | 2.25 | 0.00 | - | 5 | 5 | 73.14% |
| HES240628P00143000 | 2024-06-21 3:46PM EDT | 143.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 30 | 38.18% |
| HES240628P00144000 | 2024-06-21 3:46PM EDT | 144.00 | 1.07 | 0.00 | 2.30 | 0.00 | - | 3 | 3 | 62.06% |
| HES240628P00145000 | 2024-06-21 10:23AM EDT | 145.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 5 | 25 | 39.50% |
| HES240628P00146000 | 2024-06-21 2:17PM EDT | 146.00 | 0.95 | 0.00 | 0.95 | 0.00 | - | 9 | 9 | 45.26% |
| HES240628P00147000 | 2024-06-25 9:56AM EDT | 147.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 5 | 10 | 33.45% |
| HES240628P00148000 | 2024-06-24 3:50PM EDT | 148.00 | 0.40 | 0.00 | 2.50 | 0.00 | - | 7 | 22 | 62.62% |
| HES240628P00150000 | 2024-06-21 3:50PM EDT | 150.00 | 3.75 | 0.00 | 3.40 | 0.00 | - | 6 | 12 | 61.96% |
| HES240628P00155000 | 2024-05-22 10:13AM EDT | 155.00 | 6.10 | 6.60 | 10.80 | 0.00 | - | - | 0 | 105.42% |
© 2024 Yahoo. All rights reserved.