Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240920C00100000 | 2024-01-18 11:31AM EDT | 100.00 | 40.50 | 48.90 | 53.50 | 0.00 | - | 3 | 3 | 0.00% |
| HES240920C00110000 | 2024-01-24 12:25PM EDT | 110.00 | 34.20 | 42.20 | 43.50 | 0.00 | - | - | 158 | 0.00% |
| HES240920C00120000 | 2024-04-26 11:36AM EDT | 120.00 | 43.80 | 39.20 | 43.00 | 0.00 | - | 6 | 3 | 53.86% |
| HES240920C00135000 | 2024-04-05 3:30PM EDT | 135.00 | 27.79 | 26.30 | 28.80 | 0.00 | - | 2 | 50 | 40.95% |
| HES240920C00140000 | 2024-04-26 11:36AM EDT | 140.00 | 26.30 | 21.70 | 25.50 | 0.00 | - | 8 | 71 | 40.88% |
| HES240920C00145000 | 2024-04-26 2:50PM EDT | 145.00 | 23.40 | 18.20 | 20.70 | 0.00 | - | 3 | 93 | 35.83% |
| HES240920C00150000 | 2024-04-30 11:37AM EDT | 150.00 | 18.30 | 14.20 | 18.20 | -0.10 | -0.54% | 1 | 72 | 36.79% |
| HES240920C00155000 | 2024-04-25 12:43PM EDT | 155.00 | 15.15 | 11.70 | 15.00 | 0.00 | - | 1 | 42 | 35.11% |
| HES240920C00160000 | 2024-04-29 12:38PM EDT | 160.00 | 13.60 | 9.60 | 10.90 | 0.00 | - | 2 | 82 | 30.49% |
| HES240920C00165000 | 2024-04-29 3:18PM EDT | 165.00 | 10.07 | 5.90 | 8.70 | 0.00 | - | 1 | 15 | 29.96% |
| HES240920C00170000 | 2024-04-29 2:32PM EDT | 170.00 | 7.40 | 3.90 | 7.60 | 0.00 | - | 2 | 71 | 31.51% |
| HES240920C00175000 | 2024-04-25 12:48PM EDT | 175.00 | 5.00 | 2.25 | 4.20 | 0.00 | - | 26 | 270 | 25.89% |
| HES240920C00180000 | 2024-02-02 3:11PM EDT | 180.00 | 2.10 | 1.45 | 5.50 | 0.00 | - | 1 | 1 | 33.12% |
| HES240920C00185000 | 2024-04-29 3:40PM EDT | 185.00 | 2.30 | 0.60 | 2.70 | 0.00 | - | 2 | 17 | 27.19% |
| HES240920C00190000 | 2024-04-12 2:32PM EDT | 190.00 | 1.25 | 0.50 | 1.20 | 0.00 | - | 23 | 24 | 23.33% |
| HES240920C00195000 | 2024-04-12 2:36PM EDT | 195.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 44 | 99 | 22.82% |
| HES240920C00200000 | 2024-03-13 9:54AM EDT | 200.00 | 0.80 | 0.30 | 0.95 | 0.00 | - | 1 | 22 | 26.18% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240920P00085000 | 2024-02-27 3:46PM EDT | 85.00 | 1.25 | 0.25 | 2.85 | 0.00 | - | - | 1 | 67.32% |
| HES240920P00090000 | 2024-03-12 10:37AM EDT | 90.00 | 1.45 | 0.00 | 2.50 | 0.00 | - | 1 | 3 | 59.02% |
| HES240920P00095000 | 2024-04-29 10:39AM EDT | 95.00 | 1.20 | 0.00 | 2.60 | 0.00 | - | 20 | 10 | 54.69% |
| HES240920P00100000 | 2024-04-29 10:39AM EDT | 100.00 | 1.35 | 0.00 | 1.70 | 0.00 | - | 20 | 10 | 53.49% |
| HES240920P00105000 | 2024-03-19 9:30AM EDT | 105.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| HES240920P00110000 | 2024-03-01 10:50AM EDT | 110.00 | 3.00 | 1.75 | 2.20 | 0.00 | - | 10 | 10 | 47.67% |
| HES240920P00115000 | 2024-04-24 2:59PM EDT | 115.00 | 1.15 | 0.65 | 2.00 | 0.00 | - | 6 | 10 | 41.92% |
| HES240920P00120000 | 2024-03-27 3:09PM EDT | 120.00 | 3.30 | 0.55 | 2.30 | 0.00 | - | 69 | 324 | 39.25% |
| HES240920P00125000 | 2024-04-22 12:18PM EDT | 125.00 | 1.75 | 0.00 | 3.90 | -0.95 | -35.19% | 1 | 219 | 42.15% |
| HES240920P00130000 | 2024-04-23 10:49AM EDT | 130.00 | 3.00 | 1.85 | 4.40 | 0.00 | - | 10 | 77 | 39.31% |
| HES240920P00135000 | 2024-03-28 2:45PM EDT | 135.00 | 5.60 | 0.50 | 4.10 | 0.00 | - | 16 | 186 | 33.37% |
| HES240920P00140000 | 2024-04-25 2:29PM EDT | 140.00 | 3.60 | 2.05 | 4.60 | 0.00 | - | 1 | 2 | 30.26% |
| HES240920P00145000 | 2024-04-30 2:12PM EDT | 145.00 | 4.30 | 2.90 | 5.70 | -1.83 | -29.85% | 1 | 10 | 28.60% |
| HES240920P00150000 | 2024-04-04 2:23PM EDT | 150.00 | 8.00 | 4.80 | 7.30 | 0.00 | - | 5 | 7 | 27.63% |
| HES240920P00155000 | 2024-04-04 2:23PM EDT | 155.00 | 9.80 | 6.50 | 10.10 | 0.00 | - | 120 | 117 | 28.91% |
| HES240920P00160000 | 2024-04-26 10:18AM EDT | 160.00 | 9.70 | 9.60 | 12.30 | 0.00 | - | 1 | 3 | 27.70% |
| HES240920P00165000 | 2024-02-27 12:00PM EDT | 165.00 | 23.60 | 17.40 | 19.40 | 0.00 | - | - | 6 | 38.11% |
| HES240920P00170000 | 2024-02-27 4:48PM EDT | 170.00 | 27.00 | 20.10 | 22.40 | 0.00 | - | - | 11 | 37.50% |
| HES240920P00175000 | 2024-02-06 2:28PM EDT | 175.00 | 29.50 | 30.00 | 34.50 | 0.00 | - | - | 5 | 54.13% |
| HES240920P00180000 | 2024-02-06 1:50PM EDT | 180.00 | 33.60 | 34.10 | 38.70 | 0.00 | - | 10 | 11 | 55.83% |
© 2024 Yahoo. All rights reserved.