Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:145.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621C00145000 | 2024-06-13 2:14PM EDT | 2024-06-21 | 1.65 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| HES240719C00145000 | 2024-06-14 10:12AM EDT | 2024-07-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| HES240816C00145000 | 2024-06-14 10:12AM EDT | 2024-08-16 | 5.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| HES240920C00145000 | 2024-06-14 3:14PM EDT | 2024-09-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| HES241115C00145000 | 2024-05-22 2:23PM EDT | 2024-11-15 | 16.22 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| HES241220C00145000 | 2024-04-17 2:42PM EDT | 2024-12-20 | 20.00 | 20.20 | 24.50 | 0.00 | - | 6 | 24 | 56.51% |
| HES250117C00145000 | 2024-06-14 9:56AM EDT | 2025-01-17 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| HES260116C00145000 | 2024-04-04 10:21AM EDT | 2026-01-16 | 31.33 | 31.30 | 33.30 | 0.00 | - | 2 | 18 | 47.71% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621P00145000 | 2024-06-14 12:34PM EDT | 2024-06-21 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HES240628P00145000 | 2024-06-06 11:53AM EDT | 2024-06-28 | 2.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HES240705P00145000 | 2024-06-12 2:51PM EDT | 2024-07-05 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES240719P00145000 | 2024-06-13 1:56PM EDT | 2024-07-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| HES240816P00145000 | 2024-06-14 10:12AM EDT | 2024-08-16 | 6.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HES240920P00145000 | 2024-06-13 11:16AM EDT | 2024-09-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES241115P00145000 | 2024-05-29 1:12PM EDT | 2024-11-15 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HES241220P00145000 | 2024-06-10 1:14PM EDT | 2024-12-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES250117P00145000 | 2024-06-12 12:55PM EDT | 2025-01-17 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES250620P00145000 | 2024-05-24 3:39PM EDT | 2025-06-20 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES260116P00145000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.