Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240816C00090000 | 2024-01-18 12:08PM EDT | 90.00 | 47.70 | 58.50 | 63.00 | 0.00 | - | 6 | 6 | 0.00% |
| HES240816C00100000 | 2024-01-18 3:46PM EDT | 100.00 | 40.30 | 49.50 | 53.50 | 0.00 | - | 21 | 21 | 0.00% |
| HES240816C00105000 | 2024-01-18 3:46PM EDT | 105.00 | 36.10 | 45.00 | 49.00 | 0.00 | - | 3 | 3 | 0.00% |
| HES240816C00120000 | 2024-04-11 12:38PM EDT | 120.00 | 39.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES240816C00125000 | 2024-04-12 2:00PM EDT | 125.00 | 33.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES240816C00130000 | 2024-04-05 3:25PM EDT | 130.00 | 31.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES240816C00135000 | 2024-04-16 2:07PM EDT | 135.00 | 21.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HES240816C00140000 | 2024-04-24 1:20PM EDT | 140.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HES240816C00145000 | 2024-04-26 3:45PM EDT | 145.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES240816C00150000 | 2024-04-25 12:43PM EDT | 150.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES240816C00155000 | 2024-04-24 2:07PM EDT | 155.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| HES240816C00160000 | 2024-04-29 10:44AM EDT | 160.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| HES240816C00165000 | 2024-04-30 1:12PM EDT | 165.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HES240816C00170000 | 2024-04-29 1:15PM EDT | 170.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| HES240816C00175000 | 2024-04-22 10:07AM EDT | 175.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| HES240816C00180000 | 2024-04-15 1:26PM EDT | 180.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| HES240816C00185000 | 2024-04-30 1:43PM EDT | 185.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HES240816C00190000 | 2024-02-29 11:24AM EDT | 190.00 | 0.80 | 0.75 | 1.40 | 0.00 | - | 177 | 172 | 28.11% |
| HES240816C00195000 | 2024-02-09 10:30AM EDT | 195.00 | 0.55 | 0.00 | 1.30 | 0.00 | - | - | 1 | 30.16% |
| HES240816C00200000 | 2023-12-22 10:30AM EDT | 200.00 | 0.85 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 38.54% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240816P00070000 | 2024-02-15 10:30AM EDT | 70.00 | 0.75 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 75.98% |
| HES240816P00075000 | 2024-02-23 10:30AM EDT | 75.00 | 0.75 | 0.00 | 2.55 | 0.00 | - | 1 | 2 | 87.18% |
| HES240816P00095000 | 2024-02-26 11:57AM EDT | 95.00 | 1.35 | 0.45 | 1.85 | 0.00 | - | 1 | 2 | 61.40% |
| HES240816P00100000 | 2024-03-07 1:33PM EDT | 100.00 | 2.10 | 0.30 | 1.15 | 0.00 | - | 2 | 32 | 50.85% |
| HES240816P00105000 | 2024-04-29 11:03AM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HES240816P00110000 | 2024-04-09 3:14PM EDT | 110.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HES240816P00115000 | 2024-04-12 10:47AM EDT | 115.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| HES240816P00120000 | 2024-04-18 1:17PM EDT | 120.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HES240816P00125000 | 2024-04-25 12:55PM EDT | 125.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HES240816P00130000 | 2024-04-03 2:33PM EDT | 130.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HES240816P00135000 | 2024-04-01 10:45AM EDT | 135.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HES240816P00140000 | 2024-04-16 9:52AM EDT | 140.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HES240816P00145000 | 2024-04-25 2:55PM EDT | 145.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HES240816P00150000 | 2024-04-30 2:09PM EDT | 150.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HES240816P00155000 | 2024-04-24 1:34PM EDT | 155.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| HES240816P00160000 | 2024-04-26 1:35PM EDT | 160.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HES240816P00170000 | 2024-02-28 4:49PM EDT | 170.00 | 26.30 | 18.40 | 21.80 | 0.00 | - | 3 | 63 | 41.50% |
| HES240816P00175000 | 2024-01-18 3:46PM EDT | 175.00 | 38.70 | 26.00 | 30.00 | 0.00 | - | 5 | 5 | 55.82% |
© 2024 Yahoo. All rights reserved.