Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:120.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230331C00120000 | 2023-03-24 1:43PM EDT | 2023-03-31 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 0.00% |
| HES230406C00120000 | 2023-03-27 11:49AM EDT | 2023-04-06 | 6.92 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| HES230414C00120000 | 2023-03-17 2:54PM EDT | 2023-04-14 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| HES230421C00120000 | 2023-03-27 3:33PM EDT | 2023-04-21 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 0.00% |
| HES230428C00120000 | 2023-03-23 1:21PM EDT | 2023-04-28 | 7.84 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| HES230519C00120000 | 2023-03-27 1:03PM EDT | 2023-05-19 | 12.74 | 0.00 | 0.00 | 0.00 | - | 5 | 123 | 0.00% |
| HES230616C00120000 | 2023-03-23 10:56AM EDT | 2023-06-16 | 12.80 | 0.00 | 0.00 | 0.00 | - | 10 | 79 | 0.00% |
| HES230818C00120000 | 2023-03-27 2:36PM EDT | 2023-08-18 | 18.72 | 0.00 | 0.00 | 0.00 | - | 2 | 1,051 | 0.00% |
| HES231117C00120000 | 2023-03-20 9:34AM EDT | 2023-11-17 | 17.40 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| HES240119C00120000 | 2023-03-17 12:05PM EDT | 2024-01-19 | 19.89 | 0.00 | 0.00 | 0.00 | - | 16 | 440 | 0.00% |
| HES250117C00120000 | 2023-03-13 10:07AM EDT | 2025-01-17 | 30.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230331P00120000 | 2023-03-27 3:58PM EDT | 2023-03-31 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 37 | 12.50% |
| HES230406P00120000 | 2023-03-27 1:29PM EDT | 2023-04-06 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 6.25% |
| HES230414P00120000 | 2023-03-23 1:38PM EDT | 2023-04-14 | 4.30 | 0.00 | 0.00 | 0.00 | - | 207 | 162 | 6.25% |
| HES230421P00120000 | 2023-03-27 3:58PM EDT | 2023-04-21 | 2.70 | 0.00 | 0.00 | 0.00 | - | 22 | 418 | 6.25% |
| HES230428P00120000 | 2023-03-21 10:13AM EDT | 2023-04-28 | 4.31 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| HES230519P00120000 | 2023-03-27 2:51PM EDT | 2023-05-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 130 | 1,256 | 3.13% |
| HES230616P00120000 | 2023-03-27 9:32AM EDT | 2023-06-16 | 7.97 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 3.13% |
| HES230818P00120000 | 2023-03-24 11:36AM EDT | 2023-08-18 | 12.25 | 0.00 | 0.00 | 0.00 | - | 4 | 81 | 1.56% |
| HES240119P00120000 | 2023-03-23 11:39AM EDT | 2024-01-19 | 14.70 | 0.00 | 0.00 | 0.00 | - | 58 | 1,726 | 1.56% |
| HES250117P00120000 | 2023-01-18 11:41AM EDT | 2025-01-17 | 14.65 | 14.50 | 18.90 | 0.00 | - | 5 | 6 | 33.73% |
© 2023 Yahoo. All rights reserved.
