Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621C00180000 | 2024-05-28 3:18PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.55 | 0.00 | - | 6 | 9,553 | 106.84% |
| HES240719C00180000 | 2024-05-09 3:32PM EDT | 2024-07-19 | 0.90 | 0.00 | 0.70 | 0.00 | - | 1 | 51 | 50.15% |
| HES240816C00180000 | 2024-06-04 3:32PM EDT | 2024-08-16 | 0.15 | 0.00 | 0.40 | 0.00 | - | 24 | 65 | 32.79% |
| HES240920C00180000 | 2024-05-22 1:40PM EDT | 2024-09-20 | 1.18 | 0.05 | 2.35 | 0.00 | - | 1 | 1 | 40.69% |
| HES241115C00180000 | 2024-06-03 1:37PM EDT | 2024-11-15 | 1.75 | 0.60 | 1.70 | 0.00 | - | 2 | 126 | 29.31% |
| HES241220C00180000 | 2024-06-05 3:45PM EDT | 2024-12-20 | 1.90 | 0.00 | 3.50 | 0.00 | - | 1 | 146 | 33.37% |
| HES250117C00180000 | 2024-06-11 3:50PM EDT | 2025-01-17 | 2.38 | 1.50 | 2.15 | 0.00 | - | 1 | 1,194 | 26.44% |
| HES250620C00180000 | 2024-04-04 10:20AM EDT | 2025-06-20 | 11.00 | 10.30 | 11.30 | 0.00 | - | 6 | 15 | 39.76% |
| HES260116C00180000 | 2024-04-02 12:33PM EDT | 2026-01-16 | 14.43 | 14.60 | 16.40 | 0.00 | - | - | 1 | 39.12% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621P00180000 | 2023-12-26 4:02PM EDT | 2024-06-21 | 31.11 | 34.10 | 38.50 | 0.00 | - | - | 0 | 168.31% |
| HES240920P00180000 | 2024-02-06 1:50PM EDT | 2024-09-20 | 33.60 | 34.10 | 38.70 | 0.00 | - | 10 | 11 | 39.59% |
| HES241220P00180000 | 2024-02-28 10:33AM EDT | 2024-12-20 | 36.10 | 28.70 | 31.30 | 0.00 | - | 10 | 23 | 0.00% |
| HES250117P00180000 | 2024-04-19 3:05PM EDT | 2025-01-17 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES250620P00180000 | 2024-04-10 1:57PM EDT | 2025-06-20 | 28.80 | 25.40 | 28.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.