Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00115000 | 2023-10-27 12:42PM EDT | 2024-05-17 | 34.70 | 33.60 | 35.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES240621C00115000 | 2023-11-15 2:48PM EDT | 2024-06-21 | 33.70 | 33.50 | 38.00 | 0.00 | - | 1 | 3 | 0.00% |
| HES241220C00115000 | 2024-04-19 10:30AM EDT | 2024-12-20 | 44.60 | 45.70 | 50.50 | 0.00 | - | 1 | 1 | 51.48% |
| HES250117C00115000 | 2024-03-14 11:40AM EDT | 2025-01-17 | 41.90 | 42.30 | 46.00 | 0.00 | - | 5 | 870 | 32.56% |
| HES260116C00115000 | 2024-02-20 11:43AM EDT | 2026-01-16 | 42.00 | 45.30 | 48.60 | 0.00 | - | 1 | 36 | 27.30% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00115000 | 2024-04-26 11:16AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 68 | 1,269 | 68.75% |
| HES240621P00115000 | 2024-05-03 11:04AM EDT | 2024-06-21 | 0.48 | 0.30 | 1.00 | +0.08 | +20.00% | 1 | 25,799 | 56.59% |
| HES240719P00115000 | 2024-04-24 2:21PM EDT | 2024-07-19 | 0.60 | 0.00 | 1.85 | 0.00 | - | - | 120 | 57.85% |
| HES240816P00115000 | 2024-04-12 10:47AM EDT | 2024-08-16 | 1.00 | 0.00 | 3.20 | 0.00 | - | 11 | 33 | 58.40% |
| HES240920P00115000 | 2024-04-24 2:59PM EDT | 2024-09-20 | 1.15 | 0.00 | 3.30 | 0.00 | - | 6 | 10 | 50.98% |
| HES241115P00115000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 1.95 | 1.50 | 2.50 | 0.00 | - | 1 | 9 | 39.31% |
| HES241220P00115000 | 2024-03-11 2:25PM EDT | 2024-12-20 | 5.10 | 2.10 | 2.50 | 0.00 | - | 10 | 49 | 36.18% |
| HES250117P00115000 | 2024-04-12 2:59PM EDT | 2025-01-17 | 3.50 | 2.35 | 3.40 | 0.00 | - | 10 | 1,433 | 37.73% |
| HES250620P00115000 | 2024-04-30 3:10PM EDT | 2025-06-20 | 4.65 | 4.00 | 5.00 | +4.65 | - | - | 2 | 34.30% |
| HES260116P00115000 | 2024-03-27 9:30AM EDT | 2026-01-16 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 6.25% |
© 2024 Yahoo. All rights reserved.