Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:51AM EDT. Market open.
Strike:130.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00130000 | 2024-04-05 3:25PM EDT | 2024-05-17 | 27.72 | 24.40 | 28.40 | 0.00 | - | 1 | 54 | 74.90% |
| HES240621C00130000 | 2024-04-22 12:13PM EDT | 2024-06-21 | 27.05 | 26.00 | 29.80 | 0.00 | - | 1 | 35 | 57.10% |
| HES240816C00130000 | 2024-04-05 3:25PM EDT | 2024-08-16 | 31.32 | 28.20 | 31.20 | 0.00 | - | 1 | 2 | 46.81% |
| HES241115C00130000 | 2024-04-03 9:45AM EDT | 2024-11-15 | 32.75 | 32.10 | 33.90 | 0.00 | - | 1 | 1 | 42.77% |
| HES250117C00130000 | 2024-02-15 2:33PM EDT | 2025-01-17 | 27.88 | 30.80 | 32.30 | 0.00 | - | 2 | 54 | 33.49% |
| HES250620C00130000 | 2024-04-18 9:47AM EDT | 2025-06-20 | 33.90 | 36.40 | 37.70 | 0.00 | - | - | 20 | 37.04% |
| HES260116C00130000 | 2024-01-18 1:03PM EDT | 2026-01-16 | 26.10 | 33.50 | 36.10 | 0.00 | - | 1 | 21 | 27.85% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240426P00130000 | 2024-03-18 10:45AM EDT | 2024-04-26 | 1.00 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 107.91% |
| HES240517P00130000 | 2024-04-19 3:12PM EDT | 2024-05-17 | 0.40 | 0.00 | 2.40 | 0.00 | - | 84 | 4,649 | 57.50% |
| HES240621P00130000 | 2024-04-19 1:32PM EDT | 2024-06-21 | 1.46 | 0.25 | 1.65 | 0.00 | - | 215 | 2,777 | 40.88% |
| HES240816P00130000 | 2024-04-03 2:33PM EDT | 2024-08-16 | 2.88 | 0.60 | 3.00 | 0.00 | - | 5 | 81 | 36.24% |
| HES240920P00130000 | 2024-03-12 11:38AM EDT | 2024-09-20 | 6.85 | 2.35 | 3.90 | 0.00 | - | 1 | 67 | 35.29% |
| HES241220P00130000 | 2024-03-11 9:33AM EDT | 2024-12-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| HES250117P00130000 | 2024-04-09 1:32PM EDT | 2025-01-17 | 5.40 | 3.90 | 6.80 | 0.00 | - | 3 | 335 | 34.05% |
| HES250620P00130000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 9.40 | 8.30 | 9.00 | 0.00 | - | - | 1 | 31.46% |
| HES260116P00130000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 11.40 | 11.20 | 12.40 | 0.00 | - | 1 | 12 | 30.94% |
© 2024 Yahoo. All rights reserved.