Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES250620C00080000 | 2024-04-15 11:19AM EDT | 80.00 | 75.95 | 77.50 | 82.50 | 0.00 | - | - | 1 | 59.28% |
| HES250620C00085000 | 2024-04-04 10:27AM EDT | 85.00 | 74.53 | 73.00 | 78.00 | 0.00 | - | 5 | 5 | 56.82% |
| HES250620C00120000 | 2024-04-24 10:35AM EDT | 120.00 | 47.00 | 44.10 | 46.60 | 0.00 | - | - | 1 | 39.77% |
| HES250620C00125000 | 2024-04-17 2:41PM EDT | 125.00 | 38.50 | 40.00 | 42.70 | 0.00 | - | - | 1 | 38.45% |
| HES250620C00130000 | 2024-04-18 9:47AM EDT | 130.00 | 33.90 | 37.80 | 39.00 | 0.00 | - | - | 20 | 37.34% |
| HES250620C00140000 | 2024-04-02 3:49PM EDT | 140.00 | 30.10 | 29.30 | 31.80 | 0.00 | - | - | 3 | 34.88% |
| HES250620C00150000 | 2024-04-22 3:59PM EDT | 150.00 | 25.00 | 22.50 | 25.50 | 0.00 | - | - | 3 | 33.07% |
| HES250620C00155000 | 2024-04-29 11:44AM EDT | 155.00 | 25.50 | 20.20 | 22.40 | 0.00 | - | 1 | 4 | 31.90% |
| HES250620C00160000 | 2024-04-26 3:22PM EDT | 160.00 | 22.50 | 17.10 | 19.70 | 0.00 | - | 1 | 103 | 31.09% |
| HES250620C00165000 | 2024-04-22 1:52PM EDT | 165.00 | 17.07 | 15.00 | 17.20 | 0.00 | - | 7 | 7 | 30.33% |
| HES250620C00170000 | 2024-04-22 1:52PM EDT | 170.00 | 14.82 | 13.90 | 14.80 | 0.00 | - | 9 | 9 | 29.45% |
| HES250620C00180000 | 2024-04-04 10:20AM EDT | 180.00 | 11.00 | 8.50 | 10.90 | 0.00 | - | 6 | 15 | 28.23% |
| HES250620C00185000 | 2024-03-19 9:30AM EDT | 185.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| HES250620C00190000 | 2024-03-19 9:30AM EDT | 190.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES250620P00085000 | 2024-04-30 2:35PM EDT | 85.00 | 2.13 | 0.60 | 2.60 | -0.32 | -13.06% | 10 | 1 | 45.15% |
| HES250620P00095000 | 2024-03-18 9:32AM EDT | 95.00 | 4.10 | 3.20 | 3.80 | 0.00 | - | 2 | 2 | 43.09% |
| HES250620P00110000 | 2024-04-30 12:42PM EDT | 110.00 | 4.00 | 2.85 | 4.30 | -0.10 | -2.44% | 1 | 2 | 34.82% |
| HES250620P00125000 | 2024-04-16 9:30AM EDT | 125.00 | 8.10 | 6.20 | 6.80 | 0.00 | - | - | 1 | 31.43% |
| HES250620P00130000 | 2024-04-16 9:30AM EDT | 130.00 | 9.40 | 7.00 | 7.90 | 0.00 | - | - | 1 | 30.43% |
| HES250620P00145000 | 2024-04-16 1:41PM EDT | 145.00 | 14.90 | 11.10 | 11.90 | 0.00 | - | - | 1 | 27.19% |
| HES250620P00150000 | 2024-04-25 9:48AM EDT | 150.00 | 13.20 | 12.60 | 13.60 | 0.00 | - | 10 | 11 | 26.19% |
| HES250620P00155000 | 2024-04-16 3:49PM EDT | 155.00 | 19.20 | 14.30 | 15.50 | 0.00 | - | 29 | 18 | 25.21% |
| HES250620P00160000 | 2024-04-25 9:41AM EDT | 160.00 | 16.90 | 16.30 | 17.70 | 0.00 | - | 2 | 102 | 24.36% |
| HES250620P00180000 | 2024-04-10 1:57PM EDT | 180.00 | 28.80 | 27.30 | 29.20 | 0.00 | - | - | 1 | 21.53% |
| HES250620P00185000 | 2024-04-17 2:41PM EDT | 185.00 | 36.00 | 30.50 | 33.50 | 0.00 | - | - | 1 | 22.28% |
| HES250620P00195000 | 2024-04-10 3:14PM EDT | 195.00 | 39.40 | 38.10 | 40.00 | 0.00 | - | - | 10 | 18.63% |
© 2024 Yahoo. All rights reserved.