Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES250117C00055000 | 2024-02-12 3:44PM EDT | 55.00 | 89.69 | 92.50 | 97.00 | 0.00 | - | 5 | 4 | 0.00% |
| HES250117C00060000 | 2023-10-27 11:26AM EDT | 60.00 | 87.02 | 84.00 | 89.00 | 0.00 | - | 40 | 0 | 0.00% |
| HES250117C00070000 | 2024-01-25 11:28AM EDT | 70.00 | 72.20 | 78.00 | 83.00 | 0.00 | - | 5 | 31 | 0.00% |
| HES250117C00075000 | 2024-03-15 11:25AM EDT | 75.00 | 78.25 | 78.00 | 82.50 | 0.00 | - | 5 | 10 | 0.00% |
| HES250117C00080000 | 2024-04-01 1:26PM EDT | 80.00 | 75.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HES250117C00085000 | 2023-11-02 3:44PM EDT | 85.00 | 65.50 | 56.60 | 61.00 | 0.00 | - | 6 | 15 | 0.00% |
| HES250117C00090000 | 2024-01-25 1:20PM EDT | 90.00 | 54.38 | 60.10 | 63.80 | 0.00 | - | 1 | 8 | 0.00% |
| HES250117C00092500 | 2023-11-06 12:35PM EDT | 92.50 | 57.60 | 46.80 | 51.00 | 0.00 | - | 1 | 2 | 0.00% |
| HES250117C00095000 | 2023-11-02 2:51PM EDT | 95.00 | 55.90 | 48.80 | 52.50 | 0.00 | - | 3 | 2 | 0.00% |
| HES250117C00097500 | 2024-03-07 4:49PM EDT | 97.50 | 52.10 | 61.00 | 65.50 | 0.00 | - | 1 | 4 | 52.49% |
| HES250117C00100000 | 2024-04-24 1:34PM EDT | 100.00 | 61.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES250117C00105000 | 2024-03-11 3:22PM EDT | 105.00 | 47.30 | 54.50 | 58.90 | 0.00 | - | 4 | 26 | 49.83% |
| HES250117C00110000 | 2024-01-08 4:50PM EDT | 110.00 | 41.60 | 39.00 | 41.60 | 0.00 | - | 28 | 57 | 0.00% |
| HES250117C00115000 | 2024-03-14 11:40AM EDT | 115.00 | 41.90 | 42.30 | 46.00 | 0.00 | - | 5 | 870 | 30.77% |
| HES250117C00120000 | 2024-02-28 4:50PM EDT | 120.00 | 34.30 | 38.60 | 40.10 | 0.00 | - | 1 | 7 | 23.21% |
| HES250117C00125000 | 2024-04-08 9:39AM EDT | 125.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES250117C00130000 | 2024-02-15 2:33PM EDT | 130.00 | 27.88 | 30.80 | 32.30 | 0.00 | - | 2 | 54 | 26.00% |
| HES250117C00135000 | 2024-03-06 2:51PM EDT | 135.00 | 23.90 | 30.30 | 33.70 | 0.00 | - | 67 | 47 | 38.60% |
| HES250117C00140000 | 2024-04-19 12:52PM EDT | 140.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HES250117C00145000 | 2024-04-19 12:52PM EDT | 145.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| HES250117C00150000 | 2024-04-15 2:43PM EDT | 150.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES250117C00155000 | 2024-04-22 2:14PM EDT | 155.00 | 18.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HES250117C00160000 | 2024-04-22 2:10PM EDT | 160.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| HES250117C00165000 | 2024-04-23 3:11PM EDT | 165.00 | 12.77 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| HES250117C00170000 | 2024-04-10 3:51PM EDT | 170.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| HES250117C00175000 | 2024-03-28 3:57PM EDT | 175.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| HES250117C00180000 | 2024-04-22 12:00PM EDT | 180.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| HES250117C00185000 | 2024-03-14 9:30AM EDT | 185.00 | 4.70 | 4.20 | 4.70 | 0.00 | - | 10 | 159 | 23.87% |
| HES250117C00190000 | 2024-02-27 11:03AM EDT | 190.00 | 3.20 | 3.70 | 4.60 | 0.00 | - | 80 | 458 | 25.82% |
| HES250117C00195000 | 2024-04-15 1:48PM EDT | 195.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HES250117C00200000 | 2024-04-24 9:33AM EDT | 200.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HES250117C00210000 | 2024-03-15 10:04AM EDT | 210.00 | 2.00 | 0.95 | 1.35 | 0.00 | - | 14 | 593 | 23.23% |
| HES250117C00220000 | 2024-01-29 11:28AM EDT | 220.00 | 0.65 | 0.45 | 0.80 | 0.00 | - | 2 | 413 | 23.17% |
| HES250117C00230000 | 2023-09-14 10:07AM EDT | 230.00 | 8.20 | 8.30 | 9.20 | 0.00 | - | 20 | 245 | 50.03% |
| HES250117C00240000 | 2024-03-07 3:47PM EDT | 240.00 | 0.80 | 0.05 | 1.60 | 0.00 | - | - | 1 | 32.15% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES250117P00055000 | 2023-03-24 1:10PM EDT | 55.00 | 2.90 | 0.65 | 3.80 | 0.00 | - | 1 | 8 | 86.28% |
| HES250117P00060000 | 2024-01-10 1:51PM EDT | 60.00 | 1.82 | 0.00 | 2.45 | 0.00 | - | 4 | 11 | 69.85% |
| HES250117P00065000 | 2024-02-01 11:35AM EDT | 65.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 13 | 18 | 76.22% |
| HES250117P00070000 | 2024-04-17 2:29PM EDT | 70.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HES250117P00075000 | 2024-02-28 4:10PM EDT | 75.00 | 1.35 | 0.00 | 2.00 | 0.00 | - | 4 | 406 | 53.13% |
| HES250117P00080000 | 2024-03-25 12:50PM EDT | 80.00 | 1.45 | 0.10 | 2.50 | 0.00 | - | 1 | 584 | 51.92% |
| HES250117P00085000 | 2024-03-26 12:28PM EDT | 85.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HES250117P00090000 | 2024-01-23 12:48PM EDT | 90.00 | 3.20 | 1.65 | 2.90 | 0.00 | - | 1 | 968 | 50.73% |
| HES250117P00092500 | 2024-03-26 12:28PM EDT | 92.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HES250117P00095000 | 2024-03-07 10:38AM EDT | 95.00 | 4.09 | 0.05 | 3.40 | 0.00 | - | 10 | 1,053 | 52.50% |
| HES250117P00097500 | 2024-02-13 3:42PM EDT | 97.50 | 3.60 | 2.10 | 4.30 | 0.00 | - | 2 | 294 | 54.36% |
| HES250117P00100000 | 2024-03-26 1:24PM EDT | 100.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HES250117P00105000 | 2024-04-05 9:30AM EDT | 105.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HES250117P00110000 | 2024-04-12 1:30PM EDT | 110.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HES250117P00115000 | 2024-04-12 2:59PM EDT | 115.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| HES250117P00120000 | 2024-04-15 11:12AM EDT | 120.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HES250117P00125000 | 2024-04-24 2:16PM EDT | 125.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 2,551 | 0 | 6.25% |
| HES250117P00130000 | 2024-04-09 1:32PM EDT | 130.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HES250117P00135000 | 2024-04-12 1:50PM EDT | 135.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HES250117P00140000 | 2024-04-17 10:46AM EDT | 140.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| HES250117P00145000 | 2024-03-14 12:12PM EDT | 145.00 | 13.70 | 9.40 | 10.90 | 0.00 | - | 24 | 177 | 32.92% |
| HES250117P00150000 | 2024-03-08 3:27PM EDT | 150.00 | 17.60 | 10.50 | 11.20 | 0.00 | - | 10 | 83 | 29.11% |
| HES250117P00155000 | 2023-12-21 3:02PM EDT | 155.00 | 20.40 | 24.20 | 25.60 | 0.00 | - | 1 | 78 | 50.53% |
| HES250117P00160000 | 2024-04-10 2:58PM EDT | 160.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES250117P00165000 | 2024-04-10 3:52PM EDT | 165.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| HES250117P00170000 | 2024-04-08 11:04AM EDT | 170.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES250117P00175000 | 2024-04-10 1:51PM EDT | 175.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HES250117P00180000 | 2024-04-19 3:05PM EDT | 180.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES250117P00185000 | 2024-02-05 12:13PM EDT | 185.00 | 40.00 | 38.50 | 41.10 | 0.00 | - | 3 | 3 | 44.84% |
| HES250117P00190000 | 2023-10-30 9:52AM EDT | 190.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| HES250117P00195000 | 2023-11-03 9:38AM EDT | 195.00 | 48.00 | 52.00 | 57.00 | 0.00 | - | 15 | 15 | 56.19% |
| HES250117P00200000 | 2023-09-07 12:31PM EDT | 200.00 | 46.20 | 55.70 | 57.80 | 0.00 | - | 5 | 7 | 53.30% |
| HES250117P00210000 | 2023-08-14 1:22PM EDT | 210.00 | 55.50 | 51.90 | 54.10 | 0.00 | - | 115 | 66 | 29.71% |
| HES250117P00220000 | 2023-08-14 12:14PM EDT | 220.00 | 64.30 | 62.50 | 64.40 | 0.00 | - | - | 2 | 33.75% |
© 2024 Yahoo. All rights reserved.