Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00135000 | 2024-03-20 1:29PM EDT | 2024-05-17 | 17.70 | 18.00 | 21.80 | 0.00 | - | 35 | 115 | 0.00% |
| HES240621C00135000 | 2024-04-25 9:42AM EDT | 2024-06-21 | 27.00 | 27.50 | 31.50 | 0.00 | - | 8 | 131 | 58.35% |
| HES240816C00135000 | 2024-04-16 2:07PM EDT | 2024-08-16 | 21.08 | 30.80 | 33.50 | 0.00 | - | 8 | 40 | 49.36% |
| HES240920C00135000 | 2024-04-05 3:30PM EDT | 2024-09-20 | 27.79 | 29.80 | 34.40 | 0.00 | - | 2 | 50 | 46.09% |
| HES241220C00135000 | 2024-02-01 2:15PM EDT | 2024-12-20 | 18.70 | 24.30 | 27.20 | 0.00 | - | - | 1 | 0.00% |
| HES250117C00135000 | 2024-03-06 2:51PM EDT | 2025-01-17 | 23.90 | 30.30 | 33.70 | 0.00 | - | 67 | 47 | 32.52% |
| HES260116C00135000 | 2024-03-08 2:33PM EDT | 2026-01-16 | 29.30 | 36.50 | 39.90 | 0.00 | - | 1 | 636 | 30.57% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240503P00135000 | 2024-04-19 12:25PM EDT | 2024-05-03 | 0.22 | 0.00 | 2.15 | 0.00 | - | 12 | 17 | 106.25% |
| HES240517P00135000 | 2024-04-26 2:23PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.25 | -0.05 | -25.00% | 2 | 937 | 44.09% |
| HES240524P00135000 | 2024-04-16 9:50AM EDT | 2024-05-24 | 1.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 48.36% |
| HES240531P00135000 | 2024-04-25 3:22PM EDT | 2024-05-31 | 0.22 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 47.22% |
| HES240621P00135000 | 2024-04-26 3:27PM EDT | 2024-06-21 | 0.80 | 0.40 | 2.20 | -0.20 | -20.00% | 1 | 1,244 | 46.78% |
| HES240816P00135000 | 2024-04-01 10:45AM EDT | 2024-08-16 | 4.60 | 0.10 | 3.20 | 0.00 | - | 1 | 745 | 37.88% |
| HES240920P00135000 | 2024-03-28 2:45PM EDT | 2024-09-20 | 5.60 | 0.50 | 4.10 | 0.00 | - | 16 | 186 | 36.51% |
| HES241220P00135000 | 2024-04-12 1:31PM EDT | 2024-12-20 | 6.00 | 2.20 | 5.00 | 0.00 | - | 9 | 9 | 31.24% |
| HES250117P00135000 | 2024-04-12 1:50PM EDT | 2025-01-17 | 6.80 | 4.10 | 7.20 | 0.00 | - | 2 | 286 | 35.08% |
| HES260116P00135000 | 2024-04-25 11:20AM EDT | 2026-01-16 | 12.20 | 10.80 | 12.70 | 0.00 | - | 1 | 44 | 31.09% |
© 2024 Yahoo. All rights reserved.