Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240510C00155000 | 2024-05-03 11:16AM EDT | 2024-05-10 | 1.95 | 3.40 | 6.40 | -3.45 | -63.89% | 5 | 104 | 48.34% |
| HES240517C00155000 | 2024-05-03 1:38PM EDT | 2024-05-17 | 4.10 | 3.50 | 5.90 | -1.96 | -32.34% | 451 | 1,996 | 29.76% |
| HES240524C00155000 | 2024-04-23 10:55AM EDT | 2024-05-24 | 5.41 | 5.90 | 6.70 | 0.00 | - | 1 | 2 | 30.03% |
| HES240621C00155000 | 2024-05-03 12:26PM EDT | 2024-06-21 | 7.94 | 6.80 | 10.90 | -1.26 | -13.70% | 1 | 519 | 38.55% |
| HES240719C00155000 | 2024-05-02 2:47PM EDT | 2024-07-19 | 10.80 | 9.70 | 12.20 | 0.00 | - | 3 | 13 | 35.35% |
| HES240816C00155000 | 2024-05-02 1:59PM EDT | 2024-08-16 | 12.70 | 11.80 | 12.70 | 0.00 | - | 6 | 524 | 31.78% |
| HES240920C00155000 | 2024-04-25 12:43PM EDT | 2024-09-20 | 15.15 | 13.30 | 16.00 | 0.00 | - | 1 | 42 | 36.14% |
| HES241115C00155000 | 2024-04-25 10:23AM EDT | 2024-11-15 | 16.90 | 16.00 | 17.10 | 0.00 | - | 3 | 16 | 32.97% |
| HES250117C00155000 | 2024-04-22 2:14PM EDT | 2025-01-17 | 18.24 | 17.80 | 18.80 | 0.00 | - | 3 | 188 | 31.94% |
| HES250620C00155000 | 2024-04-29 11:44AM EDT | 2025-06-20 | 25.50 | 21.60 | 24.90 | 0.00 | - | 1 | 4 | 34.60% |
| HES260116C00155000 | 2024-04-29 9:39AM EDT | 2026-01-16 | 28.70 | 25.60 | 29.00 | 0.00 | - | 3 | 42 | 33.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240510P00155000 | 2024-05-03 11:48AM EDT | 2024-05-10 | 1.00 | 0.00 | 2.05 | +0.40 | +66.67% | 12 | 3,778 | 42.24% |
| HES240517P00155000 | 2024-05-03 12:22PM EDT | 2024-05-17 | 2.07 | 1.10 | 1.75 | -1.13 | -35.31% | 5 | 1,248 | 27.17% |
| HES240524P00155000 | 2024-04-10 11:14AM EDT | 2024-05-24 | 4.25 | 0.65 | 2.45 | 0.00 | - | - | 1 | 27.27% |
| HES240531P00155000 | 2024-04-26 1:33PM EDT | 2024-05-31 | 1.74 | 1.25 | 3.10 | 0.00 | - | 11 | 16 | 27.60% |
| HES240621P00155000 | 2024-05-03 2:59PM EDT | 2024-06-21 | 4.70 | 3.50 | 4.70 | +0.70 | +17.50% | 346 | 410 | 28.13% |
| HES240719P00155000 | 2024-05-03 10:48AM EDT | 2024-07-19 | 6.30 | 3.30 | 5.70 | +1.00 | +18.87% | 167 | 79 | 26.01% |
| HES240816P00155000 | 2024-05-02 1:11PM EDT | 2024-08-16 | 6.50 | 5.70 | 7.40 | 0.00 | - | 2 | 440 | 27.44% |
| HES240920P00155000 | 2024-04-04 2:23PM EDT | 2024-09-20 | 9.80 | 7.60 | 8.60 | 0.00 | - | 120 | 117 | 26.91% |
| HES241115P00155000 | 2024-04-08 12:33PM EDT | 2024-11-15 | 11.10 | 8.90 | 10.20 | 0.00 | - | 58 | 47 | 26.28% |
| HES250117P00155000 | 2023-12-21 3:02PM EDT | 2025-01-17 | 20.40 | 24.20 | 25.60 | 0.00 | - | 1 | 78 | 51.20% |
| HES250620P00155000 | 2024-04-16 3:49PM EDT | 2025-06-20 | 19.20 | 12.20 | 15.30 | 0.00 | - | 29 | 18 | 25.86% |
| HES260116P00155000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 19.10 | 17.40 | 19.20 | 0.00 | - | 1 | 4 | 25.91% |
© 2024 Yahoo. All rights reserved.