Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00100000 | 2024-01-09 12:35PM EDT | 2024-05-17 | 43.79 | 45.60 | 50.50 | 0.00 | - | - | 1 | 0.00% |
| HES240816C00100000 | 2024-01-18 3:46PM EDT | 2024-08-16 | 40.30 | 49.50 | 53.50 | 0.00 | - | 21 | 21 | 0.00% |
| HES240920C00100000 | 2024-01-18 11:31AM EDT | 2024-09-20 | 40.50 | 48.90 | 53.50 | 0.00 | - | 3 | 3 | 0.00% |
| HES250117C00100000 | 2024-04-24 1:34PM EDT | 2025-01-17 | 61.80 | 61.10 | 65.50 | 0.00 | - | 1 | 6 | 57.54% |
| HES260116C00100000 | 2024-03-04 10:49AM EDT | 2026-01-16 | 53.60 | 60.60 | 64.00 | 0.00 | - | 2 | 6 | 32.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00100000 | 2024-05-07 1:51PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | 0.00 | - | 30 | 561 | 118.75% |
| HES240621P00100000 | 2024-04-11 11:55AM EDT | 2024-06-21 | 0.56 | 0.00 | 0.65 | 0.00 | - | 61 | 8,170 | 71.68% |
| HES240816P00100000 | 2024-03-07 1:33PM EDT | 2024-08-16 | 2.10 | 0.30 | 1.15 | 0.00 | - | 2 | 32 | 54.71% |
| HES240920P00100000 | 2024-04-29 10:39AM EDT | 2024-09-20 | 1.35 | 0.00 | 2.50 | 0.00 | - | 20 | 10 | 52.91% |
| HES241220P00100000 | 2024-04-05 9:41AM EDT | 2024-12-20 | 1.60 | 0.15 | 1.85 | 0.00 | - | 1 | 12 | 44.93% |
| HES250117P00100000 | 2024-05-06 1:54PM EDT | 2025-01-17 | 2.05 | 0.90 | 1.80 | 0.00 | - | 1 | 1,821 | 42.08% |
| HES260116P00100000 | 2024-04-03 9:30AM EDT | 2026-01-16 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
© 2024 Yahoo. All rights reserved.