Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240607C00150000 | 2024-06-03 3:59PM EDT | 2024-06-07 | 1.20 | 0.10 | 3.70 | -3.60 | -75.00% | 2 | 9 | 64.97% |
| HES240614C00150000 | 2024-05-30 3:59PM EDT | 2024-06-14 | 2.80 | 0.15 | 3.30 | 0.00 | - | 1 | 71 | 35.30% |
| HES240621C00150000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 5.95 | 2.50 | 3.70 | 0.00 | - | 2 | 2,318 | 30.63% |
| HES240719C00150000 | 2024-05-30 1:06PM EDT | 2024-07-19 | 5.60 | 3.20 | 5.90 | 0.00 | - | 10 | 159 | 29.57% |
| HES240816C00150000 | 2024-05-29 1:15PM EDT | 2024-08-16 | 7.33 | 4.80 | 7.90 | 0.00 | - | 6 | 292 | 30.77% |
| HES240920C00150000 | 2024-05-29 11:19AM EDT | 2024-09-20 | 9.60 | 6.70 | 9.40 | 0.00 | - | 1 | 71 | 29.96% |
| HES241115C00150000 | 2024-05-31 2:43PM EDT | 2024-11-15 | 14.00 | 9.20 | 12.60 | 0.00 | - | 24 | 15 | 32.36% |
| HES241220C00150000 | 2024-05-16 3:08PM EDT | 2024-12-20 | 18.40 | 10.50 | 14.20 | 0.00 | - | 1 | 35 | 33.04% |
| HES250117C00150000 | 2024-06-03 12:41PM EDT | 2025-01-17 | 14.44 | 11.60 | 14.60 | -7.41 | -33.91% | 1 | 1,302 | 31.80% |
| HES250620C00150000 | 2024-04-22 3:59PM EDT | 2025-06-20 | 25.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| HES260116C00150000 | 2024-04-08 9:36AM EDT | 2026-01-16 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 134 | 0.10% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240607P00150000 | 2024-06-03 11:56AM EDT | 2024-06-07 | 1.80 | 0.10 | 2.85 | +0.70 | +63.64% | 5 | 28 | 39.40% |
| HES240614P00150000 | 2024-06-03 10:01AM EDT | 2024-06-14 | 2.00 | 0.90 | 4.00 | +0.30 | +17.65% | 1 | 13 | 34.91% |
| HES240621P00150000 | 2024-05-30 11:51AM EDT | 2024-06-21 | 3.80 | 3.40 | 4.80 | 0.00 | - | 1 | 2,101 | 33.35% |
| HES240628P00150000 | 2024-05-16 9:30AM EDT | 2024-06-28 | 2.60 | 2.05 | 6.20 | +0.10 | +4.00% | 1 | 3 | 37.29% |
| HES240719P00150000 | 2024-05-31 1:40PM EDT | 2024-07-19 | 3.60 | 3.90 | 6.80 | 0.00 | - | 200 | 1,381 | 30.33% |
| HES240816P00150000 | 2024-05-24 12:54PM EDT | 2024-08-16 | 5.68 | 5.60 | 8.10 | 0.00 | - | 1 | 22 | 28.77% |
| HES240920P00150000 | 2024-05-22 10:12AM EDT | 2024-09-20 | 8.00 | 6.50 | 8.80 | 0.00 | - | 1 | 9 | 25.86% |
| HES241115P00150000 | 2024-06-03 3:01PM EDT | 2024-11-15 | 10.25 | 8.20 | 11.70 | +0.25 | +2.50% | 3 | 151 | 28.27% |
| HES241220P00150000 | 2024-06-03 1:18PM EDT | 2024-12-20 | 11.70 | 9.80 | 13.40 | +3.20 | +37.65% | 4 | 3 | 29.55% |
| HES250117P00150000 | 2024-05-30 3:53PM EDT | 2025-01-17 | 11.80 | 10.40 | 14.50 | 0.00 | - | 16 | 188 | 30.02% |
| HES250620P00150000 | 2024-05-24 3:04PM EDT | 2025-06-20 | 15.20 | 13.00 | 18.00 | 0.00 | - | 2 | 14 | 28.99% |
| HES260116P00150000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 18.90 | 16.50 | 21.20 | 0.00 | - | 1 | 43 | 27.56% |
© 2024 Yahoo. All rights reserved.