Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:42AM EDT. Market open.
Strike:140.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230929C00140000 | 2023-09-26 1:51PM EDT | 2023-09-29 | 12.50 | 16.90 | 17.80 | 0.00 | - | 15 | 12 | 78.32% |
| HES231020C00140000 | 2023-09-11 10:35AM EDT | 2023-10-20 | 22.22 | 18.00 | 18.50 | 0.00 | - | 11 | 43 | 44.51% |
| HES231117C00140000 | 2023-09-25 9:43AM EDT | 2023-11-17 | 15.10 | 20.20 | 20.90 | 0.00 | - | 1 | 82 | 45.33% |
| HES240119C00140000 | 2023-09-21 10:13AM EDT | 2024-01-19 | 20.60 | 23.30 | 23.90 | 0.00 | - | 1 | 1,954 | 41.21% |
| HES240216C00140000 | 2023-07-31 2:47PM EDT | 2024-02-16 | 23.61 | 22.90 | 24.60 | 0.00 | - | 1 | 8 | 39.10% |
| HES240621C00140000 | 2023-09-05 12:51PM EDT | 2024-06-21 | 32.50 | 30.50 | 31.10 | 0.00 | - | 1 | 4 | 42.45% |
| HES250117C00140000 | 2023-09-05 10:33AM EDT | 2025-01-17 | 40.00 | 38.90 | 39.60 | 0.00 | - | 2 | 881 | 45.12% |
| HES260116C00140000 | 2023-09-14 2:04PM EDT | 2026-01-16 | 54.07 | 46.00 | 49.10 | 0.00 | - | - | 6 | 45.27% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230929P00140000 | 2023-09-26 10:12AM EDT | 2023-09-29 | 0.09 | 0.00 | 0.85 | 0.00 | - | 2 | 2 | 89.75% |
| HES231006P00140000 | 2023-09-25 2:56PM EDT | 2023-10-06 | 0.40 | 0.05 | 0.15 | 0.00 | - | 1 | 16 | 39.45% |
| HES231013P00140000 | 2023-09-22 3:01PM EDT | 2023-10-13 | 1.03 | 0.30 | 0.40 | 0.00 | - | 1 | 6 | 37.16% |
| HES231020P00140000 | 2023-09-25 2:59PM EDT | 2023-10-20 | 1.09 | 0.50 | 0.60 | 0.00 | - | 4 | 56 | 34.62% |
| HES231027P00140000 | 2023-09-25 11:36AM EDT | 2023-10-27 | 1.65 | 0.95 | 1.15 | 0.00 | - | 1 | 5 | 36.87% |
| HES231103P00140000 | 2023-09-25 3:19PM EDT | 2023-11-03 | 2.19 | 1.30 | 1.60 | 0.00 | - | 1 | 3 | 37.26% |
| HES231117P00140000 | 2023-09-26 3:09PM EDT | 2023-11-17 | 3.10 | 2.05 | 2.20 | 0.00 | - | 17 | 348 | 35.89% |
| HES231215P00140000 | 2023-09-26 2:22PM EDT | 2023-12-15 | 4.30 | 3.10 | 3.30 | 0.00 | - | 1 | 27 | 34.34% |
| HES240119P00140000 | 2023-09-27 10:49AM EDT | 2024-01-19 | 4.40 | 4.20 | 4.40 | -1.30 | -22.81% | 4 | 1,041 | 32.81% |
| HES240216P00140000 | 2023-09-18 11:28AM EDT | 2024-02-16 | 4.00 | 5.20 | 5.50 | 0.00 | - | 1 | 25 | 32.98% |
| HES240517P00140000 | 2023-09-14 3:00PM EDT | 2024-05-17 | 6.52 | 7.90 | 8.20 | 0.00 | - | - | 1 | 32.28% |
| HES240621P00140000 | 2023-09-27 10:49AM EDT | 2024-06-21 | 9.00 | 8.80 | 9.10 | +0.30 | +3.45% | 20 | 97 | 32.07% |
| HES250117P00140000 | 2023-09-14 1:13PM EDT | 2025-01-17 | 13.00 | 14.40 | 14.90 | 0.00 | - | 3 | 642 | 33.28% |
© 2023 Yahoo. All rights reserved.
