Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230406C00140000 | 2023-03-29 2:21PM EDT | 2023-04-06 | 0.50 | 0.15 | 0.30 | 0.00 | - | 1 | 5 | 34.77% |
| HES230414C00140000 | 2023-03-31 2:09PM EDT | 2023-04-14 | 0.95 | 0.90 | 1.05 | -0.05 | -5.00% | 7 | 24 | 34.60% |
| HES230421C00140000 | 2023-03-31 1:05PM EDT | 2023-04-21 | 1.63 | 1.60 | 1.75 | -0.22 | -11.89% | 6 | 483 | 35.33% |
| HES230428C00140000 | 2023-03-31 11:24AM EDT | 2023-04-28 | 2.54 | 2.50 | 2.70 | -0.16 | -5.93% | 3 | 16 | 38.14% |
| HES230519C00140000 | 2023-03-30 3:09PM EDT | 2023-05-19 | 4.70 | 4.30 | 4.50 | 0.00 | - | 11 | 468 | 38.89% |
| HES230616C00140000 | 2023-03-30 1:52PM EDT | 2023-06-16 | 6.30 | 6.30 | 6.50 | 0.00 | - | 402 | 446 | 39.58% |
| HES230818C00140000 | 2023-03-30 1:52PM EDT | 2023-08-18 | 10.20 | 10.00 | 10.30 | 0.00 | - | 400 | 470 | 41.11% |
| HES240119C00140000 | 2023-03-29 2:50PM EDT | 2024-01-19 | 17.13 | 16.80 | 17.20 | 0.00 | - | 1,221 | 1,420 | 42.94% |
| HES250117C00140000 | 2023-03-20 2:35PM EDT | 2025-01-17 | 22.20 | 26.80 | 27.90 | 0.00 | - | 4 | 857 | 43.93% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230421P00140000 | 2023-03-31 2:50PM EDT | 2023-04-21 | 9.07 | 8.80 | 9.20 | -8.73 | -49.04% | 1 | 183 | 33.30% |
| HES230519P00140000 | 2023-03-31 2:50PM EDT | 2023-05-19 | 11.31 | 11.10 | 11.40 | -6.19 | -35.37% | 1 | 464 | 34.73% |
| HES230818P00140000 | 2023-03-29 10:50AM EDT | 2023-08-18 | 16.70 | 15.80 | 16.00 | 0.00 | - | 5 | 157 | 35.09% |
| HES240119P00140000 | 2023-03-14 9:38AM EDT | 2024-01-19 | 24.10 | 20.70 | 21.10 | 0.00 | - | 3 | 49 | 35.03% |
| HES250117P00140000 | 2023-02-03 4:00PM EDT | 2025-01-17 | 25.40 | 23.20 | 23.90 | 0.00 | - | 2 | 512 | 27.38% |
© 2023 Yahoo. All rights reserved.
