Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES241115C00125000 | 2024-04-15 3:28PM EDT | 125.00 | 33.10 | 37.30 | 38.50 | 0.00 | - | - | 1 | 42.82% |
| HES241115C00130000 | 2024-04-03 9:45AM EDT | 130.00 | 32.75 | 33.40 | 34.50 | 0.00 | - | 1 | 1 | 41.28% |
| HES241115C00140000 | 2024-04-19 9:52AM EDT | 140.00 | 23.69 | 25.10 | 26.10 | 0.00 | - | 29 | 29 | 36.21% |
| HES241115C00145000 | 2024-04-19 9:38AM EDT | 145.00 | 20.80 | 21.40 | 22.40 | 0.00 | - | 2 | 9 | 34.48% |
| HES241115C00150000 | 2024-04-26 1:51PM EDT | 150.00 | 21.40 | 18.00 | 18.90 | 0.00 | - | 10 | 8 | 32.79% |
| HES241115C00155000 | 2024-04-25 10:23AM EDT | 155.00 | 16.90 | 15.00 | 16.00 | 0.00 | - | 3 | 16 | 31.97% |
| HES241115C00160000 | 2024-04-25 9:54AM EDT | 160.00 | 14.40 | 11.80 | 14.40 | 0.00 | - | 9 | 75 | 33.41% |
| HES241115C00170000 | 2024-04-22 1:59PM EDT | 170.00 | 8.98 | 7.50 | 8.20 | 0.00 | - | 1 | 7 | 28.07% |
| HES241115C00175000 | 2024-04-24 1:12PM EDT | 175.00 | 7.00 | 4.60 | 6.40 | 0.00 | - | 72 | 73 | 27.30% |
| HES241115C00180000 | 2024-04-26 2:58PM EDT | 180.00 | 6.10 | 3.90 | 4.80 | 0.00 | - | 89 | 109 | 26.34% |
| HES241115C00190000 | 2024-03-26 2:08PM EDT | 190.00 | 2.90 | 2.95 | 4.20 | 0.00 | - | 119 | 119 | 29.87% |
| HES241115C00195000 | 2024-04-30 1:47PM EDT | 195.00 | 1.86 | 0.25 | 3.70 | +0.16 | +9.41% | 2 | 1 | 30.70% |
| HES241115C00200000 | 2024-04-17 1:39PM EDT | 200.00 | 0.90 | 0.20 | 3.30 | 0.00 | - | 2 | 3 | 31.58% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES241115P00110000 | 2024-04-01 9:30AM EDT | 110.00 | 2.55 | 1.35 | 2.50 | 0.00 | - | 1 | 51 | 42.00% |
| HES241115P00115000 | 2024-04-25 9:30AM EDT | 115.00 | 1.95 | 1.50 | 2.10 | 0.00 | - | 1 | 9 | 36.08% |
| HES241115P00120000 | 2024-04-01 3:59PM EDT | 120.00 | 2.70 | 1.90 | 2.50 | 0.00 | - | - | 7 | 34.20% |
| HES241115P00140000 | 2024-04-25 2:07PM EDT | 140.00 | 4.80 | 5.00 | 5.70 | 0.00 | - | 5 | 6 | 28.68% |
| HES241115P00145000 | 2024-04-25 1:39PM EDT | 145.00 | 6.00 | 6.20 | 7.00 | 0.00 | - | 5 | 18 | 27.48% |
| HES241115P00150000 | 2024-04-29 2:37PM EDT | 150.00 | 6.30 | 7.70 | 9.10 | 0.00 | - | 65 | 127 | 27.57% |
| HES241115P00155000 | 2024-04-08 12:33PM EDT | 155.00 | 11.10 | 9.40 | 11.40 | 0.00 | - | 58 | 47 | 27.38% |
| HES241115P00160000 | 2024-04-08 11:08AM EDT | 160.00 | 13.40 | 9.90 | 12.40 | 0.00 | - | 271 | 176 | 23.72% |
| HES241115P00170000 | 2024-04-25 10:20AM EDT | 170.00 | 16.60 | 16.80 | 18.10 | 0.00 | - | - | 6 | 22.18% |
| HES241115P00175000 | 2024-04-25 10:20AM EDT | 175.00 | 19.70 | 19.90 | 21.90 | 0.00 | - | - | 4 | 22.47% |
© 2024 Yahoo. All rights reserved.