HES - Hess Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230602C00120000 | 2023-05-15 9:33AM EDT | 120.00 | 14.80 | 10.30 | 10.80 | 0.00 | - | 1 | 2 | 56.79% |
| HES230602C00126000 | 2023-05-25 11:52AM EDT | 126.00 | 4.30 | 5.20 | 5.50 | 0.00 | - | 2 | 2 | 44.78% |
| HES230602C00128000 | 2023-05-26 2:41PM EDT | 128.00 | 3.70 | 3.80 | 4.10 | -0.20 | -5.13% | 6 | 3 | 43.41% |
| HES230602C00130000 | 2023-05-26 3:14PM EDT | 130.00 | 2.45 | 2.60 | 2.80 | -0.20 | -7.55% | 31 | 152 | 40.55% |
| HES230602C00131000 | 2023-05-25 12:25PM EDT | 131.00 | 1.95 | 2.10 | 2.25 | 0.00 | - | 82 | 82 | 39.38% |
| HES230602C00132000 | 2023-05-26 11:53AM EDT | 132.00 | 1.25 | 1.65 | 1.85 | -0.48 | -27.75% | 30 | 3 | 39.58% |
| HES230602C00133000 | 2023-05-26 2:12PM EDT | 133.00 | 1.26 | 1.25 | 1.45 | +0.11 | +9.57% | 17 | 26 | 38.87% |
| HES230602C00134000 | 2023-05-25 2:14PM EDT | 134.00 | 1.00 | 0.95 | 1.10 | 0.00 | - | 12 | 9 | 37.96% |
| HES230602C00135000 | 2023-05-26 2:37PM EDT | 135.00 | 0.70 | 0.70 | 0.85 | -0.12 | -14.63% | 8 | 51 | 37.84% |
| HES230602C00136000 | 2023-05-24 12:22PM EDT | 136.00 | 0.63 | 0.50 | 0.65 | -1.37 | -68.50% | 8 | 10 | 37.84% |
| HES230602C00137000 | 2023-05-24 12:01PM EDT | 137.00 | 1.70 | 0.35 | 0.55 | 0.00 | - | 10 | 10 | 39.31% |
| HES230602C00138000 | 2023-05-25 3:58PM EDT | 138.00 | 0.32 | 0.20 | 0.40 | 0.00 | - | 2 | 14 | 38.87% |
| HES230602C00140000 | 2023-05-24 9:55AM EDT | 140.00 | 0.70 | 0.10 | 0.25 | 0.00 | - | 1 | 22 | 40.14% |
| HES230602C00141000 | 2023-05-25 3:50PM EDT | 141.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 18 | 17 | 40.92% |
| HES230602C00142000 | 2023-05-15 3:35PM EDT | 142.00 | 1.35 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 46.00% |
| HES230602C00143000 | 2023-05-26 12:35PM EDT | 143.00 | 0.05 | 0.05 | 0.15 | -0.52 | -91.23% | 20 | 1 | 43.75% |
| HES230602C00144000 | 2023-05-25 3:18PM EDT | 144.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 51.51% |
| HES230602C00147000 | 2023-05-22 1:10PM EDT | 147.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 59.47% |
| HES230602C00149000 | 2023-05-10 12:00PM EDT | 149.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | - | 6 | 64.55% |
| HES230602C00150000 | 2023-05-22 2:43PM EDT | 150.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 67.09% |
| HES230602C00152500 | 2023-05-03 2:00PM EDT | 152.50 | 1.10 | 0.00 | 0.50 | 0.00 | - | 1 | 489 | 73.14% |
| HES230602C00155000 | 2023-05-05 11:00AM EDT | 155.00 | 0.63 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 79.00% |
| HES230602C00157500 | 2023-04-21 3:53PM EDT | 157.50 | 2.00 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 87.70% |
| HES230602C00160000 | 2023-05-08 9:37AM EDT | 160.00 | 0.43 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 90.23% |
| HES230602C00162500 | 2023-04-18 2:50PM EDT | 162.50 | 1.65 | 0.00 | 0.50 | 0.00 | - | - | 2 | 95.70% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230602P00115000 | 2023-05-23 9:37AM EDT | 115.00 | 0.09 | 0.05 | 0.30 | -0.03 | -25.00% | 2 | 16 | 57.72% |
| HES230602P00119000 | 2023-05-25 1:32PM EDT | 119.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 2 | 3 | 50.39% |
| HES230602P00120000 | 2023-05-26 2:18PM EDT | 120.00 | 0.32 | 0.20 | 0.35 | -0.22 | -40.74% | 3 | 18 | 48.68% |
| HES230602P00121000 | 2023-05-26 1:07PM EDT | 121.00 | 0.33 | 0.30 | 0.40 | -0.04 | -10.81% | 2 | 102 | 46.68% |
| HES230602P00123000 | 2023-05-15 10:28AM EDT | 123.00 | 1.02 | 0.45 | 0.60 | 0.00 | - | 2 | 2 | 44.39% |
| HES230602P00124000 | 2023-05-25 3:29PM EDT | 124.00 | 1.05 | 0.60 | 0.70 | 0.00 | - | 2 | 3 | 42.48% |
| HES230602P00125000 | 2023-05-26 1:22PM EDT | 125.00 | 1.08 | 0.75 | 0.90 | -0.22 | -16.92% | 12 | 21 | 42.19% |
| HES230602P00128000 | 2023-05-26 3:57PM EDT | 128.00 | 1.60 | 1.50 | 1.70 | -0.75 | -31.91% | 236 | 128 | 40.23% |
| HES230602P00129000 | 2023-05-26 3:55PM EDT | 129.00 | 1.90 | 1.85 | 2.05 | -0.55 | -22.45% | 383 | 94 | 39.31% |
| HES230602P00130000 | 2023-05-26 10:13AM EDT | 130.00 | 3.00 | 2.25 | 2.45 | 0.00 | - | 15 | 22 | 38.31% |
| HES230602P00131000 | 2023-05-25 9:56AM EDT | 131.00 | 3.50 | 2.75 | 2.95 | 0.00 | - | 2 | 10 | 37.89% |
| HES230602P00132000 | 2023-05-26 1:56PM EDT | 132.00 | 4.10 | 3.30 | 3.50 | -0.49 | -10.68% | 5 | 4 | 37.26% |
| HES230602P00133000 | 2023-05-26 10:09AM EDT | 133.00 | 4.38 | 3.90 | 4.10 | -0.93 | -17.51% | 1 | 13 | 36.40% |
| HES230602P00134000 | 2023-05-25 3:18PM EDT | 134.00 | 6.23 | 4.50 | 4.80 | 0.00 | - | 1 | 52 | 36.18% |
| HES230602P00135000 | 2023-05-26 10:44AM EDT | 135.00 | 6.51 | 5.30 | 5.60 | -0.56 | -7.92% | 11 | 39 | 36.87% |
| HES230602P00136000 | 2023-05-25 10:18AM EDT | 136.00 | 7.40 | 6.10 | 6.40 | 0.00 | - | 2 | 0 | 36.72% |
| HES230602P00137000 | 2023-05-19 1:43PM EDT | 137.00 | 5.30 | 6.90 | 7.30 | 0.00 | - | 1 | 2 | 38.09% |
| HES230602P00140000 | 2023-05-19 9:32AM EDT | 140.00 | 7.10 | 9.70 | 10.40 | 0.00 | - | 1 | 1 | 51.17% |
| HES230602P00142000 | 2023-05-18 2:28PM EDT | 142.00 | 10.45 | 11.60 | 12.10 | 0.00 | - | 2 | 2 | 48.00% |
| HES230602P00145000 | 2023-05-18 2:28PM EDT | 145.00 | 13.27 | 14.00 | 15.60 | 0.00 | - | 4 | 4 | 73.05% |
| HES230602P00147000 | 2023-04-14 11:48AM EDT | 147.00 | 6.44 | 14.00 | 14.90 | 0.00 | - | - | 3 | 0.00% |
| HES230602P00148000 | 2023-04-21 1:36PM EDT | 148.00 | 8.80 | 13.80 | 15.30 | 0.00 | - | 1 | 1 | 0.00% |
| HES230602P00155000 | 2023-05-26 2:46PM EDT | 155.00 | 25.03 | 24.00 | 25.60 | +5.05 | +25.28% | 1 | 1 | 102.44% |
© 2023 Yahoo. All rights reserved.