Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00185000 | 2024-04-17 12:48PM EDT | 2024-05-17 | 0.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| HES240621C00185000 | 2024-02-27 4:48PM EDT | 2024-06-21 | 0.30 | 0.25 | 1.50 | 0.00 | - | 220 | 249 | 37.43% |
| HES240719C00185000 | 2024-05-02 3:03PM EDT | 2024-07-19 | 0.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| HES240816C00185000 | 2024-05-06 3:02PM EDT | 2024-08-16 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HES240920C00185000 | 2024-04-29 3:40PM EDT | 2024-09-20 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HES241220C00185000 | 2024-05-02 10:42AM EDT | 2024-12-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| HES250117C00185000 | 2024-03-14 9:30AM EDT | 2025-01-17 | 4.70 | 4.20 | 4.70 | 0.00 | - | 10 | 159 | 24.26% |
| HES250620C00185000 | 2024-03-19 9:30AM EDT | 2025-06-20 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| HES260116C00185000 | 2024-02-22 3:33PM EDT | 2026-01-16 | 11.14 | 9.60 | 14.00 | 0.00 | - | 1 | 5 | 27.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES241220P00185000 | 2024-02-27 11:30AM EDT | 2024-12-20 | 40.80 | 32.30 | 35.10 | 0.00 | - | - | 26 | 36.52% |
| HES250117P00185000 | 2024-02-05 12:13PM EDT | 2025-01-17 | 40.00 | 38.50 | 41.10 | 0.00 | - | 3 | 3 | 46.18% |
| HES250620P00185000 | 2024-04-17 2:41PM EDT | 2025-06-20 | 36.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.