Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240719C00135000 | 2024-04-24 1:49PM EDT | 135.00 | 26.90 | 22.80 | 27.10 | 0.00 | - | - | 17 | 50.51% |
| HES240719C00140000 | 2024-04-24 2:43PM EDT | 140.00 | 22.00 | 18.30 | 22.00 | 0.00 | - | - | 1 | 42.87% |
| HES240719C00145000 | 2024-05-15 11:28AM EDT | 145.00 | 14.80 | 15.40 | 16.70 | 0.00 | - | 5 | 116 | 34.29% |
| HES240719C00150000 | 2024-05-17 1:12PM EDT | 150.00 | 12.10 | 11.40 | 13.90 | +1.10 | +10.00% | 8 | 99 | 36.41% |
| HES240719C00155000 | 2024-05-06 10:10AM EDT | 155.00 | 11.20 | 6.20 | 10.40 | 0.00 | - | 5 | 18 | 33.77% |
| HES240719C00160000 | 2024-05-17 3:46PM EDT | 160.00 | 5.45 | 5.00 | 7.30 | +0.39 | +7.71% | 22 | 27 | 31.17% |
| HES240719C00165000 | 2024-05-17 2:29PM EDT | 165.00 | 3.30 | 1.65 | 5.40 | 0.00 | - | 1 | 12 | 31.39% |
| HES240719C00170000 | 2024-05-17 10:40AM EDT | 170.00 | 1.85 | 1.70 | 3.30 | +0.05 | +2.78% | 301 | 179 | 28.91% |
| HES240719C00175000 | 2024-05-16 9:42AM EDT | 175.00 | 1.00 | 0.60 | 3.00 | 0.00 | - | 2 | 37 | 32.81% |
| HES240719C00180000 | 2024-05-09 3:32PM EDT | 180.00 | 0.90 | 0.00 | 2.45 | 0.00 | - | 1 | 51 | 34.74% |
| HES240719C00185000 | 2024-05-02 3:03PM EDT | 185.00 | 0.63 | 0.00 | 2.30 | 0.00 | - | - | 40 | 38.18% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240719P00115000 | 2024-04-24 2:21PM EDT | 115.00 | 0.60 | 0.00 | 2.45 | 0.00 | - | - | 120 | 55.98% |
| HES240719P00120000 | 2024-05-17 3:38PM EDT | 120.00 | 0.60 | 0.00 | 0.75 | +0.27 | +81.82% | 75 | 10,140 | 44.39% |
| HES240719P00125000 | 2024-04-29 12:26PM EDT | 125.00 | 0.60 | 0.00 | 2.60 | 0.00 | - | 15 | 191 | 55.55% |
| HES240719P00130000 | 2024-05-14 9:30AM EDT | 130.00 | 0.75 | 0.00 | 0.95 | 0.00 | - | 1 | 3,658 | 35.94% |
| HES240719P00135000 | 2024-05-03 3:48PM EDT | 135.00 | 1.49 | 0.10 | 2.10 | 0.00 | - | 40 | 50 | 39.25% |
| HES240719P00140000 | 2024-05-17 3:20PM EDT | 140.00 | 1.30 | 1.15 | 3.30 | -0.15 | -10.34% | 10 | 3,394 | 39.80% |
| HES240719P00145000 | 2024-05-16 10:19AM EDT | 145.00 | 2.06 | 1.45 | 2.25 | -0.19 | -8.44% | 167 | 122 | 27.57% |
| HES240719P00150000 | 2024-05-17 2:56PM EDT | 150.00 | 2.85 | 1.05 | 4.50 | -0.65 | -18.57% | 322 | 337 | 30.98% |
| HES240719P00155000 | 2024-05-17 3:38PM EDT | 155.00 | 4.30 | 2.10 | 5.80 | -0.70 | -14.00% | 53 | 263 | 27.95% |
| HES240719P00160000 | 2024-05-15 10:26AM EDT | 160.00 | 8.10 | 4.70 | 7.00 | 0.00 | - | 122 | 81 | 22.80% |
| HES240719P00165000 | 2024-05-14 3:34PM EDT | 165.00 | 10.70 | 7.50 | 11.40 | +1.46 | +15.80% | 20 | 8 | 27.86% |
| HES240719P00170000 | 2024-05-14 2:14PM EDT | 170.00 | 13.10 | 12.10 | 14.70 | 0.00 | - | 18 | 32 | 26.73% |
| HES240719P00175000 | 2024-04-29 1:24PM EDT | 175.00 | 13.10 | 15.40 | 19.40 | 0.00 | - | 12 | 0 | 30.43% |
© 2024 Yahoo. All rights reserved.