Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:130.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230331C00130000 | 2023-03-27 3:57PM EDT | 2023-03-31 | 1.10 | 0.00 | 0.00 | 0.00 | - | 11 | 98 | 6.25% |
| HES230406C00130000 | 2023-03-27 12:19PM EDT | 2023-04-06 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 3.13% |
| HES230414C00130000 | 2023-03-21 1:14PM EDT | 2023-04-14 | 3.46 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 3.13% |
| HES230421C00130000 | 2023-03-27 3:52PM EDT | 2023-04-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 355 | 3.13% |
| HES230428C00130000 | 2023-03-23 1:21PM EDT | 2023-04-28 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 1.56% |
| HES230519C00130000 | 2023-03-27 3:45PM EDT | 2023-05-19 | 7.49 | 0.00 | 0.00 | 0.00 | - | 32 | 670 | 1.56% |
| HES230616C00130000 | 2023-03-23 12:18PM EDT | 2023-06-16 | 7.30 | 0.00 | 0.00 | 0.00 | - | 12 | 133 | 1.56% |
| HES230818C00130000 | 2023-03-27 9:55AM EDT | 2023-08-18 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.78% |
| HES231117C00130000 | 2023-03-23 11:07AM EDT | 2023-11-17 | 14.85 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.78% |
| HES240119C00130000 | 2023-03-17 10:18AM EDT | 2024-01-19 | 16.10 | 0.00 | 0.00 | 0.00 | - | 14 | 409 | 0.78% |
| HES250117C00130000 | 2023-03-22 2:36PM EDT | 2025-01-17 | 27.30 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 0.39% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230331P00130000 | 2023-03-23 1:24PM EDT | 2023-03-31 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| HES230406P00130000 | 2023-03-21 3:31PM EDT | 2023-04-06 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| HES230414P00130000 | 2023-03-08 11:21AM EDT | 2023-04-14 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| HES230421P00130000 | 2023-03-23 2:42PM EDT | 2023-04-21 | 11.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1,047 | 0.00% |
| HES230428P00130000 | 2023-03-21 12:23PM EDT | 2023-04-28 | 9.16 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| HES230519P00130000 | 2023-03-23 12:52PM EDT | 2023-05-19 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,335 | 0.00% |
| HES230818P00130000 | 2023-03-23 11:19AM EDT | 2023-08-18 | 15.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,478 | 0.00% |
| HES240119P00130000 | 2023-03-22 2:36PM EDT | 2024-01-19 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 0.00% |
© 2023 Yahoo. All rights reserved.
