Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240426C00145000 | 2024-04-25 2:18PM EDT | 145.00 | 16.43 | 15.20 | 20.00 | 0.00 | - | 13 | 5 | 107.81% |
| HES240426C00147000 | 2024-04-22 1:37PM EDT | 147.00 | 9.79 | 13.70 | 18.00 | 0.00 | - | 25 | 110 | 129.49% |
| HES240426C00148000 | 2024-03-28 9:32AM EDT | 148.00 | 7.95 | 12.20 | 16.70 | 0.00 | - | 1 | 1 | 223.24% |
| HES240426C00149000 | 2024-04-23 1:18PM EDT | 149.00 | 7.64 | 11.40 | 15.60 | 0.00 | - | 1 | 1 | 209.23% |
| HES240426C00150000 | 2024-04-25 2:18PM EDT | 150.00 | 11.42 | 10.40 | 14.60 | 0.00 | - | 34 | 13 | 199.51% |
| HES240426C00152500 | 2024-04-26 2:06PM EDT | 152.50 | 9.00 | 8.50 | 12.10 | +3.10 | +52.54% | 308 | 312 | 87.50% |
| HES240426C00155000 | 2024-04-26 3:09PM EDT | 155.00 | 7.50 | 5.50 | 9.80 | +1.50 | +25.00% | 25 | 65 | 57.81% |
| HES240426C00157500 | 2024-04-26 11:46AM EDT | 157.50 | 5.30 | 2.90 | 7.20 | +0.98 | +22.69% | 6 | 357 | 126.22% |
| HES240426C00160000 | 2024-04-26 3:45PM EDT | 160.00 | 2.89 | 0.50 | 3.20 | +0.89 | +44.50% | 279 | 439 | 48.49% |
| HES240426C00162500 | 2024-04-26 3:42PM EDT | 162.50 | 0.39 | 0.00 | 0.80 | -0.69 | -63.89% | 59 | 137 | 23.15% |
| HES240426C00165000 | 2024-04-26 1:32PM EDT | 165.00 | 0.05 | 0.00 | 1.45 | -0.30 | -85.71% | 3 | 71 | 72.90% |
| HES240426C00170000 | 2024-04-16 9:30AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 46.29% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240426P00100000 | 2024-03-28 1:31PM EDT | 100.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 13 | 13 | 603.71% |
| HES240426P00130000 | 2024-03-18 10:45AM EDT | 130.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 254.69% |
| HES240426P00132000 | 2024-04-24 3:10PM EDT | 132.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 233.59% |
| HES240426P00133000 | 2024-03-28 3:13PM EDT | 133.00 | 0.57 | 0.00 | 0.65 | 0.00 | - | 12 | 24 | 226.56% |
| HES240426P00135000 | 2024-03-19 1:31PM EDT | 135.00 | 1.07 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 284.67% |
| HES240426P00136000 | 2024-03-20 3:04PM EDT | 136.00 | 1.30 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 195.31% |
| HES240426P00137000 | 2024-03-28 3:13PM EDT | 137.00 | 0.80 | 0.00 | 0.60 | 0.00 | - | 12 | 0 | 195.51% |
| HES240426P00138000 | 2024-03-26 12:49PM EDT | 138.00 | 1.23 | 0.00 | 0.65 | 0.00 | - | 10 | 13 | 191.80% |
| HES240426P00139000 | 2024-04-02 12:02PM EDT | 139.00 | 0.42 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 184.77% |
| HES240426P00140000 | 2024-04-22 9:43AM EDT | 140.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 2 | 4 | 177.93% |
| HES240426P00141000 | 2024-04-17 1:34PM EDT | 141.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | - | 1 | 171.09% |
| HES240426P00142000 | 2024-04-19 3:39PM EDT | 142.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 164.26% |
| HES240426P00144000 | 2024-04-15 9:31AM EDT | 144.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 2 | 16 | 150.59% |
| HES240426P00145000 | 2024-04-16 11:44AM EDT | 145.00 | 1.00 | 0.00 | 0.65 | 0.00 | - | 8 | 303 | 143.75% |
| HES240426P00146000 | 2024-04-16 11:44AM EDT | 146.00 | 1.20 | 0.00 | 0.65 | 0.00 | - | 3 | 77 | 136.91% |
| HES240426P00147000 | 2024-04-24 9:30AM EDT | 147.00 | 1.40 | 0.00 | 0.65 | 0.00 | - | 2 | 14 | 129.88% |
| HES240426P00148000 | 2024-04-23 3:39PM EDT | 148.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 7 | 15 | 86.72% |
| HES240426P00149000 | 2024-04-24 11:23AM EDT | 149.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 28 | 116.21% |
| HES240426P00150000 | 2024-04-25 11:29AM EDT | 150.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 62 | 109.18% |
| HES240426P00152500 | 2024-04-25 11:06AM EDT | 152.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 6 | 74 | 62.50% |
| HES240426P00155000 | 2024-04-25 11:31AM EDT | 155.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 51 | 242 | 82.72% |
| HES240426P00157500 | 2024-04-25 3:56PM EDT | 157.50 | 0.57 | 0.00 | 0.05 | 0.00 | - | 32 | 188 | 34.77% |
| HES240426P00160000 | 2024-04-26 12:31PM EDT | 160.00 | 0.12 | 0.00 | 0.35 | -0.93 | -88.57% | 9 | 229 | 36.23% |
| HES240426P00170000 | 2024-04-03 1:50PM EDT | 170.00 | 13.80 | 5.30 | 9.50 | 0.00 | - | 2 | 0 | 140.72% |
© 2024 Yahoo. All rights reserved.