Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240920C00110000 | 2024-01-24 12:25PM EDT | 2024-09-20 | 34.20 | 42.20 | 43.50 | 0.00 | - | - | 158 | 73.41% |
| HES250117C00110000 | 2024-05-02 9:53AM EDT | 2025-01-17 | 52.62 | 45.90 | 50.50 | 0.00 | - | 20 | 37 | 63.88% |
| HES250620C00110000 | 2024-05-02 9:53AM EDT | 2025-06-20 | 54.60 | 48.00 | 52.30 | 0.00 | - | - | 20 | 51.73% |
| HES260116C00110000 | 2024-05-17 12:38PM EDT | 2026-01-16 | 55.00 | 40.50 | 44.90 | 0.00 | - | 1 | 25 | 29.01% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240816P00110000 | 2024-04-09 3:14PM EDT | 2024-08-16 | 0.90 | 0.10 | 1.80 | 0.00 | - | 1 | 76 | 90.72% |
| HES240920P00110000 | 2024-07-18 3:12PM EDT | 2024-09-20 | 0.35 | 0.00 | 2.30 | 0.00 | - | 700 | 700 | 58.23% |
| HES241115P00110000 | 2024-06-04 1:16PM EDT | 2024-11-15 | 1.85 | 0.00 | 2.75 | 0.00 | - | 19 | 0 | 52.87% |
| HES241220P00110000 | 2024-07-05 9:30AM EDT | 2024-12-20 | 1.35 | 0.00 | 2.90 | 0.00 | - | 1 | 11 | 46.97% |
| HES250117P00110000 | 2024-06-13 9:30AM EDT | 2025-01-17 | 2.50 | 0.00 | 3.50 | 0.00 | - | 1 | 992 | 45.90% |
| HES250221P00110000 | 2024-07-24 9:30AM EDT | 2025-02-21 | 1.80 | 0.00 | 3.40 | 0.00 | - | 1 | 10 | 41.48% |
| HES250321P00110000 | 2024-07-26 9:30AM EDT | 2025-03-21 | 2.20 | 0.00 | 3.90 | +0.05 | +2.33% | 1 | 15 | 40.92% |
| HES250620P00110000 | 2024-07-24 11:24AM EDT | 2025-06-20 | 4.30 | 1.50 | 5.70 | 0.00 | - | 3 | 7 | 40.32% |
| HES260116P00110000 | 2024-04-29 2:48PM EDT | 2026-01-16 | 5.60 | 4.50 | 8.90 | 0.00 | - | 3 | 19 | 38.40% |
© 2024 Yahoo. All rights reserved.