Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230210C00122000 | 2023-02-01 1:43PM EST | 122.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| HES230210C00133000 | 2023-02-07 11:30AM EST | 133.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| HES230210C00134000 | 2023-02-06 11:26AM EST | 134.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| HES230210C00135000 | 2023-02-07 3:49PM EST | 135.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| HES230210C00136000 | 2023-02-08 1:21PM EST | 136.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| HES230210C00137000 | 2023-02-06 1:08PM EST | 137.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| HES230210C00138000 | 2023-02-08 3:55PM EST | 138.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| HES230210C00139000 | 2023-02-07 3:12PM EST | 139.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 38 | 25 | 0.00% |
| HES230210C00140000 | 2023-02-08 10:47AM EST | 140.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 0.00% |
| HES230210C00141000 | 2023-02-08 1:50PM EST | 141.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 0.00% |
| HES230210C00142000 | 2023-02-08 12:40PM EST | 142.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 0.00% |
| HES230210C00143000 | 2023-02-07 3:59PM EST | 143.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 48 | 27 | 0.78% |
| HES230210C00144000 | 2023-02-08 11:34AM EST | 144.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 3.13% |
| HES230210C00145000 | 2023-02-08 11:09AM EST | 145.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 6.25% |
| HES230210C00146000 | 2023-02-08 9:52AM EST | 146.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 11 | 162 | 6.25% |
| HES230210C00147000 | 2023-02-08 10:02AM EST | 147.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 25 | 36 | 12.50% |
| HES230210C00148000 | 2023-02-07 3:28PM EST | 148.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 12.50% |
| HES230210C00149000 | 2023-02-07 1:50PM EST | 149.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 359 | 12.50% |
| HES230210C00150000 | 2023-02-07 3:21PM EST | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 71 | 12.50% |
| HES230210C00152500 | 2023-02-07 3:13PM EST | 152.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 25.00% |
| HES230210C00155000 | 2023-02-07 12:00PM EST | 155.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 492 | 25.00% |
| HES230210C00157500 | 2023-02-06 1:50PM EST | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| HES230210C00160000 | 2023-02-03 3:00PM EST | 160.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,031 | 1,087 | 25.00% |
| HES230210C00162500 | 2023-02-01 12:23PM EST | 162.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 50.00% |
| HES230210C00165000 | 2023-02-06 11:30AM EST | 165.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| HES230210C00167500 | 2023-02-03 3:44PM EST | 167.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| HES230210C00170000 | 2023-02-02 9:45AM EST | 170.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 50.00% |
| HES230210C00172500 | 2023-01-30 11:26AM EST | 172.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HES230210C00177500 | 2023-01-26 2:22PM EST | 177.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HES230210C00182500 | 2023-02-01 11:54AM EST | 182.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HES230210C00185000 | 2023-01-30 11:41AM EST | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230210P00095000 | 2023-01-05 3:28PM EST | 95.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 10 | 227.34% |
| HES230210P00115000 | 2023-01-05 3:09PM EST | 115.00 | 0.90 | 0.00 | 0.10 | 0.00 | - | - | 2 | 128.91% |
| HES230210P00120000 | 2023-02-06 2:11PM EST | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| HES230210P00122000 | 2023-02-02 11:35AM EST | 122.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| HES230210P00125000 | 2023-02-07 3:58PM EST | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 50.00% |
| HES230210P00128000 | 2023-02-06 11:07AM EST | 128.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| HES230210P00129000 | 2023-02-03 3:45PM EST | 129.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| HES230210P00130000 | 2023-02-08 3:00PM EST | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 25.00% |
| HES230210P00131000 | 2023-02-07 1:50PM EST | 131.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 25.00% |
| HES230210P00132000 | 2023-02-08 3:36PM EST | 132.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| HES230210P00133000 | 2023-02-07 1:50PM EST | 133.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 25.00% |
| HES230210P00134000 | 2023-02-08 1:22PM EST | 134.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 133 | 25.00% |
| HES230210P00135000 | 2023-02-08 3:36PM EST | 135.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 25.00% |
| HES230210P00136000 | 2023-02-07 3:43PM EST | 136.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 45 | 56 | 12.50% |
| HES230210P00137000 | 2023-02-08 1:22PM EST | 137.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 12.50% |
| HES230210P00138000 | 2023-02-08 11:40AM EST | 138.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 12.50% |
| HES230210P00139000 | 2023-02-08 10:43AM EST | 139.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 12.50% |
| HES230210P00140000 | 2023-02-08 12:39PM EST | 140.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 23 | 67 | 6.25% |
| HES230210P00141000 | 2023-02-06 10:46AM EST | 141.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 7 | 2 | 6.25% |
| HES230210P00142000 | 2023-02-07 1:21PM EST | 142.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 1.56% |
| HES230210P00143000 | 2023-02-06 12:56PM EST | 143.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| HES230210P00144000 | 2023-02-08 11:44AM EST | 144.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| HES230210P00145000 | 2023-02-06 10:00AM EST | 145.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 0.00% |
| HES230210P00146000 | 2023-02-08 12:22PM EST | 146.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| HES230210P00147000 | 2023-02-03 10:55AM EST | 147.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| HES230210P00148000 | 2023-02-08 3:58PM EST | 148.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 94 | 0.00% |
| HES230210P00149000 | 2023-02-03 1:35PM EST | 149.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| HES230210P00150000 | 2023-02-08 11:10AM EST | 150.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| HES230210P00152500 | 2023-02-02 10:40AM EST | 152.50 | 13.74 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 0.00% |
| HES230210P00155000 | 2023-01-31 3:23PM EST | 155.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| HES230210P00157500 | 2023-01-30 9:50AM EST | 157.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HES230210P00160000 | 2023-01-27 1:29PM EST | 160.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| HES230210P00167500 | 2023-01-26 11:47AM EST | 167.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
