Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES241220C00115000 | 2024-04-19 10:30AM EDT | 115.00 | 44.60 | 46.20 | 50.00 | 0.00 | - | 1 | 1 | 48.69% |
| HES241220C00125000 | 2024-02-05 2:33PM EDT | 125.00 | 29.30 | 30.50 | 33.30 | 0.00 | - | - | 18 | 0.00% |
| HES241220C00135000 | 2024-02-01 2:15PM EDT | 135.00 | 18.70 | 24.30 | 27.20 | 0.00 | - | - | 1 | 24.12% |
| HES241220C00145000 | 2024-04-17 2:42PM EDT | 145.00 | 20.00 | 23.40 | 24.40 | 0.00 | - | 6 | 24 | 33.93% |
| HES241220C00150000 | 2024-03-25 12:03PM EDT | 150.00 | 18.40 | 20.20 | 21.30 | 0.00 | - | 4 | 34 | 33.27% |
| HES241220C00160000 | 2024-04-04 3:23PM EDT | 160.00 | 14.06 | 14.00 | 15.10 | 0.00 | - | 12 | 9 | 30.63% |
| HES241220C00165000 | 2024-04-16 1:37PM EDT | 165.00 | 8.50 | 11.60 | 12.30 | 0.00 | - | 52 | 83 | 29.22% |
| HES241220C00170000 | 2024-04-26 2:34PM EDT | 170.00 | 10.50 | 9.10 | 9.90 | 0.00 | - | 1 | 3 | 28.10% |
| HES241220C00175000 | 2024-05-01 3:11PM EDT | 175.00 | 7.24 | 7.10 | 8.00 | 0.00 | - | 10 | 272 | 27.47% |
| HES241220C00180000 | 2024-05-01 3:11PM EDT | 180.00 | 5.24 | 5.50 | 6.50 | 0.00 | - | 14 | 133 | 27.16% |
| HES241220C00185000 | 2024-05-02 10:42AM EDT | 185.00 | 4.40 | 4.40 | 5.20 | +0.20 | +4.76% | 54 | 3 | 26.80% |
| HES241220C00195000 | 2024-03-13 9:54AM EDT | 195.00 | 2.60 | 1.70 | 3.00 | 0.00 | - | - | 50 | 25.53% |
| HES241220C00200000 | 2024-05-02 12:14PM EDT | 200.00 | 2.05 | 2.05 | 2.45 | +0.80 | +64.00% | 87 | 9 | 25.74% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES241220P00075000 | 2024-02-27 11:27AM EDT | 75.00 | 1.50 | 0.00 | 2.85 | 0.00 | - | 1 | 12 | 61.41% |
| HES241220P00080000 | 2024-02-02 11:24AM EDT | 80.00 | 1.15 | 0.20 | 5.00 | 0.00 | - | 2 | 2 | 65.86% |
| HES241220P00090000 | 2024-03-19 9:30AM EDT | 90.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| HES241220P00095000 | 2024-03-07 10:38AM EDT | 95.00 | 3.79 | 0.50 | 3.40 | 0.00 | - | 10 | 11 | 56.30% |
| HES241220P00100000 | 2024-04-05 9:41AM EDT | 100.00 | 1.60 | 0.05 | 2.05 | 0.00 | - | 1 | 12 | 44.84% |
| HES241220P00105000 | 2024-03-25 12:13PM EDT | 105.00 | 2.83 | 0.55 | 3.40 | 0.00 | - | 10 | 11 | 47.69% |
| HES241220P00110000 | 2024-03-04 10:48AM EDT | 110.00 | 5.20 | 2.05 | 2.40 | 0.00 | - | 2 | 9 | 39.16% |
| HES241220P00115000 | 2024-03-11 2:25PM EDT | 115.00 | 5.10 | 2.10 | 2.50 | 0.00 | - | 10 | 49 | 35.99% |
| HES241220P00120000 | 2024-05-01 3:11PM EDT | 120.00 | 2.46 | 0.75 | 3.20 | 0.00 | - | 10 | 218 | 35.21% |
| HES241220P00125000 | 2024-05-01 3:11PM EDT | 125.00 | 3.34 | 1.50 | 3.80 | 0.00 | - | 10 | 30 | 33.64% |
| HES241220P00130000 | 2024-03-11 9:33AM EDT | 130.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| HES241220P00135000 | 2024-04-12 1:31PM EDT | 135.00 | 6.00 | 4.20 | 5.80 | 0.00 | - | 9 | 9 | 31.83% |
| HES241220P00140000 | 2024-04-15 2:05PM EDT | 140.00 | 7.80 | 5.60 | 6.50 | 0.00 | - | 25 | 24 | 29.55% |
| HES241220P00145000 | 2024-04-16 10:41AM EDT | 145.00 | 10.00 | 7.20 | 8.00 | 0.00 | - | 24 | 31 | 28.84% |
| HES241220P00150000 | 2024-04-17 2:17PM EDT | 150.00 | 12.10 | 8.10 | 9.40 | 0.00 | - | - | 2 | 27.41% |
| HES241220P00160000 | 2024-04-18 10:57AM EDT | 160.00 | 16.70 | 12.00 | 13.10 | 0.00 | - | 2 | 17 | 24.93% |
| HES241220P00165000 | 2024-04-18 3:46PM EDT | 165.00 | 19.70 | 14.00 | 15.60 | 0.00 | - | - | 4 | 24.12% |
| HES241220P00170000 | 2024-04-15 9:34AM EDT | 170.00 | 20.10 | 16.30 | 18.30 | 0.00 | - | - | 10 | 23.09% |
| HES241220P00180000 | 2024-02-28 10:33AM EDT | 180.00 | 36.10 | 28.70 | 31.30 | 0.00 | - | 10 | 23 | 35.45% |
| HES241220P00185000 | 2024-02-27 11:30AM EDT | 185.00 | 40.80 | 32.30 | 35.10 | 0.00 | - | - | 26 | 35.72% |
© 2024 Yahoo. All rights reserved.