Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:165.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240607C00165000 | 2024-05-16 1:17PM EDT | 2024-06-07 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HES240614C00165000 | 2024-05-28 2:26PM EDT | 2024-06-14 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HES240621C00165000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| HES240628C00165000 | 2024-05-22 1:21PM EDT | 2024-06-28 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HES240719C00165000 | 2024-05-31 10:11AM EDT | 2024-07-19 | 1.95 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| HES240816C00165000 | 2024-05-31 2:51PM EDT | 2024-08-16 | 2.90 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| HES240920C00165000 | 2024-05-31 2:18PM EDT | 2024-09-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HES241115C00165000 | 2024-05-03 2:27PM EDT | 2024-11-15 | 10.68 | 5.30 | 9.00 | 0.00 | - | 1 | 1 | 32.15% |
| HES241220C00165000 | 2024-05-17 2:23PM EDT | 2024-12-20 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HES250117C00165000 | 2024-05-24 3:31PM EDT | 2025-01-17 | 8.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| HES250620C00165000 | 2024-04-22 1:52PM EDT | 2025-06-20 | 17.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| HES260116C00165000 | 2024-05-20 3:41PM EDT | 2026-01-16 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621P00165000 | 2024-05-14 2:19PM EDT | 2024-06-21 | 8.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HES240719P00165000 | 2024-05-17 10:33AM EDT | 2024-07-19 | 10.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| HES240816P00165000 | 2024-05-31 1:22PM EDT | 2024-08-16 | 14.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HES240920P00165000 | 2024-05-06 1:41PM EDT | 2024-09-20 | 12.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| HES241220P00165000 | 2024-04-18 3:46PM EDT | 2024-12-20 | 19.70 | 13.00 | 15.30 | 0.00 | - | - | 4 | 18.66% |
| HES250117P00165000 | 2024-05-22 9:35AM EDT | 2025-01-17 | 18.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HES250620P00165000 | 2024-04-30 3:46PM EDT | 2025-06-20 | 19.40 | 20.50 | 25.50 | 0.00 | - | - | 5 | 30.16% |
| HES260116P00165000 | 2024-05-14 12:28PM EDT | 2026-01-16 | 22.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.