Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00115000 | 2023-10-27 12:42PM EDT | 2024-05-17 | 34.70 | 33.60 | 35.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES240621C00115000 | 2023-11-15 2:48PM EDT | 2024-06-21 | 33.70 | 33.50 | 38.00 | 0.00 | - | 1 | 3 | 0.00% |
| HES241220C00115000 | 2024-04-19 10:30AM EDT | 2024-12-20 | 44.60 | 44.20 | 49.00 | 0.00 | - | 1 | 1 | 50.09% |
| HES250117C00115000 | 2024-03-14 11:40AM EDT | 2025-01-17 | 41.90 | 42.30 | 46.00 | 0.00 | - | 5 | 870 | 37.08% |
| HES260116C00115000 | 2024-02-20 11:43AM EDT | 2026-01-16 | 42.00 | 45.30 | 48.60 | 0.00 | - | 1 | 36 | 29.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00115000 | 2024-04-26 11:16AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 68 | 1,269 | 73.44% |
| HES240621P00115000 | 2024-05-08 12:09PM EDT | 2024-06-21 | 0.35 | 0.15 | 0.40 | -0.13 | -27.08% | 9,511 | 25,799 | 51.56% |
| HES240719P00115000 | 2024-04-24 2:21PM EDT | 2024-07-19 | 0.60 | 0.00 | 2.35 | 0.00 | - | - | 120 | 51.14% |
| HES240816P00115000 | 2024-04-12 10:47AM EDT | 2024-08-16 | 1.00 | 0.00 | 2.75 | 0.00 | - | 11 | 33 | 55.30% |
| HES240920P00115000 | 2024-04-24 2:59PM EDT | 2024-09-20 | 1.15 | 0.00 | 3.00 | 0.00 | - | 6 | 10 | 49.01% |
| HES241115P00115000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 1.95 | 1.00 | 2.10 | 0.00 | - | 1 | 9 | 36.91% |
| HES241220P00115000 | 2024-03-11 2:25PM EDT | 2024-12-20 | 5.10 | 2.10 | 2.50 | 0.00 | - | 10 | 49 | 35.79% |
| HES250117P00115000 | 2024-04-12 2:59PM EDT | 2025-01-17 | 3.50 | 0.75 | 3.60 | 0.00 | - | 10 | 1,433 | 38.08% |
| HES250620P00115000 | 2024-04-30 3:10PM EDT | 2025-06-20 | 4.65 | 3.50 | 4.70 | 0.00 | - | - | 2 | 33.14% |
| HES260116P00115000 | 2024-03-27 9:30AM EDT | 2026-01-16 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 6.25% |
© 2024 Yahoo. All rights reserved.