Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:54AM EDT. Market open.
Strike:105.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00105000 | 2024-01-09 12:36PM EDT | 2024-05-17 | 39.06 | 40.70 | 45.50 | 0.00 | - | 4 | 8 | 50.39% |
| HES240621C00105000 | 2024-01-18 11:31AM EDT | 2024-06-21 | 34.90 | 43.50 | 48.00 | 0.00 | - | 11 | 12 | 74.15% |
| HES240816C00105000 | 2024-01-18 3:46PM EDT | 2024-08-16 | 36.10 | 45.00 | 49.00 | 0.00 | - | 3 | 3 | 60.91% |
| HES250117C00105000 | 2024-03-11 3:22PM EDT | 2025-01-17 | 47.30 | 54.50 | 58.90 | 0.00 | - | 4 | 26 | 65.46% |
| HES260116C00105000 | 2023-12-12 12:43PM EDT | 2026-01-16 | 42.98 | 44.30 | 47.60 | 0.00 | - | 26 | 26 | 22.73% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240419P00105000 | 2024-04-10 9:30AM EDT | 2024-04-19 | 1.01 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 192.58% |
| HES240517P00105000 | 2024-04-01 1:19PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.95 | 0.00 | - | 18 | 1,504 | 71.19% |
| HES240621P00105000 | 2024-03-20 2:58PM EDT | 2024-06-21 | 1.21 | 0.00 | 2.65 | 0.00 | - | 422 | 506 | 61.77% |
| HES240816P00105000 | 2024-02-01 11:35AM EDT | 2024-08-16 | 2.45 | 1.80 | 3.10 | 0.00 | - | 48 | 48 | 54.08% |
| HES240920P00105000 | 2024-03-19 9:30AM EDT | 2024-09-20 | 2.45 | 0.80 | 2.00 | 0.00 | - | 1 | 2 | 44.93% |
| HES241220P00105000 | 2024-03-25 12:13PM EDT | 2024-12-20 | 2.83 | 0.20 | 2.65 | 0.00 | - | 10 | 11 | 38.93% |
| HES250117P00105000 | 2024-04-05 9:30AM EDT | 2025-01-17 | 2.35 | 0.40 | 3.20 | 0.00 | - | 1 | 440 | 39.22% |
| HES260116P00105000 | 2024-03-28 9:30AM EDT | 2026-01-16 | 7.00 | 4.00 | 8.50 | 0.00 | - | 1 | 2 | 37.67% |
© 2024 Yahoo. All rights reserved.