Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621C00120000 | 2024-02-26 12:40PM EDT | 2024-06-21 | 33.40 | 31.00 | 35.20 | 0.00 | - | 2 | 22 | 0.00% |
| HES240816C00120000 | 2024-04-11 12:38PM EDT | 2024-08-16 | 39.15 | 39.70 | 44.00 | 0.00 | - | 2 | 15 | 58.77% |
| HES240920C00120000 | 2024-03-07 3:55PM EDT | 2024-09-20 | 31.55 | 39.00 | 43.90 | 0.00 | - | - | 3 | 50.98% |
| HES250117C00120000 | 2024-02-28 4:50PM EDT | 2025-01-17 | 34.30 | 38.60 | 40.10 | 0.00 | - | 1 | 7 | 23.21% |
| HES260116C00120000 | 2023-12-12 1:14PM EDT | 2026-01-16 | 34.61 | 34.70 | 36.90 | 0.00 | - | - | 124 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240503P00120000 | 2024-03-22 9:30AM EDT | 2024-05-03 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 103.52% |
| HES240517P00120000 | 2024-04-24 1:49PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.55 | -0.05 | -25.00% | 3 | 229 | 62.11% |
| HES240621P00120000 | 2024-04-23 2:44PM EDT | 2024-06-21 | 0.63 | 0.00 | 1.90 | 0.00 | - | 3 | 2,831 | 59.79% |
| HES240816P00120000 | 2024-04-18 1:17PM EDT | 2024-08-16 | 2.00 | 0.65 | 1.65 | 0.00 | - | 2 | 24 | 40.96% |
| HES240920P00120000 | 2024-03-27 3:09PM EDT | 2024-09-20 | 3.30 | 1.20 | 2.35 | 0.00 | - | 69 | 324 | 39.80% |
| HES241115P00120000 | 2024-04-01 3:59PM EDT | 2024-11-15 | 2.70 | 1.15 | 3.20 | 0.00 | - | - | 7 | 37.55% |
| HES241220P00120000 | 2024-03-06 3:31PM EDT | 2024-12-20 | 8.00 | 2.25 | 3.50 | 0.00 | - | 10 | 228 | 35.80% |
| HES250117P00120000 | 2024-04-15 11:12AM EDT | 2025-01-17 | 3.91 | 3.20 | 4.00 | 0.00 | - | 5 | 918 | 35.57% |
| HES260116P00120000 | 2024-04-16 9:30AM EDT | 2026-01-16 | 9.80 | 7.20 | 9.70 | 0.00 | - | 1 | 18 | 33.87% |
© 2024 Yahoo. All rights reserved.