Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240524C00140000 | 2024-04-22 9:39AM EDT | 2024-05-24 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES240621C00140000 | 2024-05-20 3:32PM EDT | 2024-06-21 | 16.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES240719C00140000 | 2024-04-24 2:43PM EDT | 2024-07-19 | 22.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HES240816C00140000 | 2024-05-22 2:53PM EDT | 2024-08-16 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES240920C00140000 | 2024-05-15 3:04PM EDT | 2024-09-20 | 21.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HES241115C00140000 | 2024-05-15 3:41PM EDT | 2024-11-15 | 24.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HES241220C00140000 | 2024-05-14 3:28PM EDT | 2024-12-20 | 26.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HES250117C00140000 | 2024-05-17 10:51AM EDT | 2025-01-17 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES250620C00140000 | 2024-04-02 3:49PM EDT | 2025-06-20 | 30.10 | 30.90 | 33.00 | 0.00 | - | - | 3 | 45.07% |
| HES260116C00140000 | 2024-04-05 3:08PM EDT | 2026-01-16 | 34.00 | 34.50 | 38.20 | 0.00 | - | 1 | 102 | 43.67% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240531P00140000 | 2024-05-17 3:45PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
| HES240607P00140000 | 2024-05-22 12:34PM EDT | 2024-06-07 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HES240614P00140000 | 2024-05-22 12:40PM EDT | 2024-06-14 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HES240621P00140000 | 2024-05-16 3:51PM EDT | 2024-06-21 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HES240628P00140000 | 2024-05-20 3:56PM EDT | 2024-06-28 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HES240719P00140000 | 2024-05-22 3:59PM EDT | 2024-07-19 | 2.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| HES240816P00140000 | 2024-05-22 10:17AM EDT | 2024-08-16 | 3.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| HES240920P00140000 | 2024-05-14 11:40AM EDT | 2024-09-20 | 3.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HES241115P00140000 | 2024-05-22 2:35PM EDT | 2024-11-15 | 6.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| HES241220P00140000 | 2024-05-14 11:41AM EDT | 2024-12-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| HES250117P00140000 | 2024-05-22 1:05PM EDT | 2025-01-17 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HES250620P00140000 | 2024-04-30 3:10PM EDT | 2025-06-20 | 9.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| HES260116P00140000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.