Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES221007C00100000 | 2022-09-26 2:30PM EDT | 100.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HES221007C00101000 | 2022-09-29 10:10AM EDT | 101.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HES221007C00102000 | 2022-09-30 3:05PM EDT | 102.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES221007C00103000 | 2022-10-04 12:56PM EDT | 103.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES221007C00104000 | 2022-09-27 2:15PM EDT | 104.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HES221007C00105000 | 2022-10-03 2:06PM EDT | 105.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES221007C00107000 | 2022-09-29 12:43PM EDT | 107.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES221007C00108000 | 2022-10-03 11:38AM EDT | 108.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES221007C00109000 | 2022-10-03 1:57PM EDT | 109.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES221007C00110000 | 2022-10-03 2:06PM EDT | 110.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HES221007C00111000 | 2022-10-03 2:51PM EDT | 111.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HES221007C00112000 | 2022-10-03 11:39AM EDT | 112.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES221007C00113000 | 2022-10-04 11:00AM EDT | 113.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| HES221007C00114000 | 2022-10-04 3:45PM EDT | 114.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| HES221007C00115000 | 2022-10-04 3:30PM EDT | 115.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HES221007C00116000 | 2022-10-04 1:04PM EDT | 116.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES221007C00118000 | 2022-10-04 10:48AM EDT | 118.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HES221007C00119000 | 2022-10-04 3:28PM EDT | 119.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HES221007C00120000 | 2022-10-04 3:02PM EDT | 120.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HES221007C00121000 | 2022-10-04 11:05AM EDT | 121.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| HES221007C00122000 | 2022-10-04 12:00PM EDT | 122.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1,006 | 0 | 0.00% |
| HES221007C00123000 | 2022-10-04 3:55PM EDT | 123.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| HES221007C00124000 | 2022-10-04 3:10PM EDT | 124.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| HES221007C00125000 | 2022-10-04 2:10PM EDT | 125.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HES221007C00126000 | 2022-10-04 12:49PM EDT | 126.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HES221007C00127000 | 2022-10-04 1:28PM EDT | 127.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| HES221007C00128000 | 2022-10-03 11:29AM EDT | 128.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| HES221007C00129000 | 2022-10-04 3:37PM EDT | 129.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HES221007C00130000 | 2022-10-04 3:56PM EDT | 130.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| HES221007C00131000 | 2022-09-15 12:49PM EDT | 131.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| HES221007C00132000 | 2022-09-15 12:49PM EDT | 132.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HES221007C00134000 | 2022-09-12 10:16AM EDT | 134.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HES221007C00135000 | 2022-09-13 3:01PM EDT | 135.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| HES221007C00137000 | 2022-09-16 1:58PM EDT | 137.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HES221007C00139000 | 2022-10-04 11:28AM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HES221007C00140000 | 2022-08-29 11:19AM EDT | 140.00 | 2.92 | 0.00 | 2.15 | 0.00 | - | - | 2 | 124.12% |
| HES221007C00145000 | 2022-09-16 12:48PM EDT | 145.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| HES221007C00155000 | 2022-09-15 3:22PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HES221007C00160000 | 2022-09-16 1:03PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HES221007C00165000 | 2022-10-04 3:59PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 50.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES221007P00065000 | 2022-10-03 9:31AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 50.00% |
| HES221007P00070000 | 2022-10-03 11:40AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 567 | 0 | 50.00% |
| HES221007P00084000 | 2022-09-30 9:35AM EDT | 84.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HES221007P00085000 | 2022-09-26 10:29AM EDT | 85.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HES221007P00090000 | 2022-09-23 12:08PM EDT | 90.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HES221007P00095000 | 2022-10-03 3:51PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 678 | 0 | 50.00% |
| HES221007P00096000 | 2022-09-30 10:22AM EDT | 96.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HES221007P00098000 | 2022-09-30 2:13PM EDT | 98.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| HES221007P00099000 | 2022-10-04 11:08AM EDT | 99.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| HES221007P00100000 | 2022-10-04 10:47AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HES221007P00101000 | 2022-09-30 11:08AM EDT | 101.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HES221007P00102000 | 2022-10-04 12:50PM EDT | 102.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HES221007P00103000 | 2022-10-03 11:34AM EDT | 103.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HES221007P00105000 | 2022-10-03 3:35PM EDT | 105.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| HES221007P00106000 | 2022-10-04 9:33AM EDT | 106.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HES221007P00107000 | 2022-10-04 10:49AM EDT | 107.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HES221007P00108000 | 2022-10-03 3:59PM EDT | 108.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| HES221007P00109000 | 2022-10-04 3:41PM EDT | 109.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| HES221007P00110000 | 2022-10-03 2:31PM EDT | 110.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| HES221007P00111000 | 2022-10-04 10:52AM EDT | 111.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HES221007P00112000 | 2022-10-04 3:21PM EDT | 112.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| HES221007P00113000 | 2022-10-03 3:34PM EDT | 113.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HES221007P00114000 | 2022-10-04 12:08PM EDT | 114.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HES221007P00115000 | 2022-10-04 3:39PM EDT | 115.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HES221007P00116000 | 2022-09-19 3:08PM EDT | 116.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HES221007P00117000 | 2022-10-04 9:42AM EDT | 117.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HES221007P00118000 | 2022-10-04 12:44PM EDT | 118.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| HES221007P00119000 | 2022-09-15 12:51PM EDT | 119.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HES221007P00120000 | 2022-10-04 2:00PM EDT | 120.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HES221007P00121000 | 2022-10-04 10:48AM EDT | 121.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HES221007P00123000 | 2022-10-04 3:11PM EDT | 123.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| HES221007P00124000 | 2022-09-23 9:52AM EDT | 124.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| HES221007P00125000 | 2022-10-04 10:27AM EDT | 125.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HES221007P00126000 | 2022-09-13 1:55PM EDT | 126.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES221007P00138000 | 2022-09-30 3:59PM EDT | 138.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
