Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:160.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621C00160000 | 2024-06-13 12:13PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HES240628C00160000 | 2024-06-07 11:32AM EDT | 2024-06-28 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HES240719C00160000 | 2024-06-13 11:28AM EDT | 2024-07-19 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HES240726C00160000 | 2024-06-12 11:25AM EDT | 2024-07-26 | 0.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| HES240816C00160000 | 2024-06-13 3:37PM EDT | 2024-08-16 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HES240920C00160000 | 2024-06-06 10:31AM EDT | 2024-09-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| HES241115C00160000 | 2024-06-04 12:11PM EDT | 2024-11-15 | 5.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| HES241220C00160000 | 2024-06-12 2:53PM EDT | 2024-12-20 | 5.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HES250117C00160000 | 2024-06-05 12:56PM EDT | 2025-01-17 | 8.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HES250620C00160000 | 2024-06-03 9:33AM EDT | 2025-06-20 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HES260116C00160000 | 2024-05-21 11:11AM EDT | 2026-01-16 | 23.49 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 1.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621P00160000 | 2024-06-14 3:13PM EDT | 2024-06-21 | 16.89 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| HES240719P00160000 | 2024-06-03 11:42AM EDT | 2024-07-19 | 11.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| HES240816P00160000 | 2024-06-07 11:07AM EDT | 2024-08-16 | 13.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| HES240920P00160000 | 2024-05-08 10:39AM EDT | 2024-09-20 | 10.10 | 11.80 | 16.50 | 0.00 | - | 1 | 3 | 0.00% |
| HES241115P00160000 | 2024-05-23 1:57PM EDT | 2024-11-15 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES241220P00160000 | 2024-04-18 10:57AM EDT | 2024-12-20 | 16.70 | 11.30 | 12.70 | 0.00 | - | 2 | 17 | 0.00% |
| HES250117P00160000 | 2024-05-24 1:26PM EDT | 2025-01-17 | 16.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| HES250620P00160000 | 2024-04-25 9:41AM EDT | 2025-06-20 | 16.90 | 17.20 | 21.80 | 0.00 | - | 2 | 102 | 19.32% |
| HES260116P00160000 | 2024-05-21 11:11AM EDT | 2026-01-16 | 21.00 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.