Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230406C00145000 | 2023-03-27 3:54PM EDT | 2023-04-06 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 45.31% |
| HES230414C00145000 | 2023-03-24 1:08PM EDT | 2023-04-14 | 0.20 | 0.25 | 0.40 | 0.00 | - | 3 | 6 | 34.91% |
| HES230421C00145000 | 2023-03-31 1:05PM EDT | 2023-04-21 | 0.75 | 0.70 | 0.85 | -0.14 | -15.73% | 32 | 672 | 35.45% |
| HES230428C00145000 | 2023-03-29 2:29PM EDT | 2023-04-28 | 1.73 | 1.30 | 1.50 | 0.00 | - | 1 | 31 | 37.51% |
| HES230519C00145000 | 2023-03-30 11:44AM EDT | 2023-05-19 | 3.00 | 2.80 | 3.00 | 0.00 | - | 41 | 905 | 38.23% |
| HES230818C00145000 | 2023-03-28 10:54AM EDT | 2023-08-18 | 7.30 | 8.10 | 8.40 | 0.00 | - | 22 | 55 | 40.45% |
| HES240119C00145000 | 2023-03-17 3:54PM EDT | 2024-01-19 | 10.00 | 14.70 | 15.10 | 0.00 | - | 2 | 136 | 42.21% |
| HES250117C00145000 | 2023-03-24 3:20PM EDT | 2025-01-17 | 20.62 | 24.90 | 25.80 | 0.00 | - | 10 | 21 | 43.34% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230421P00145000 | 2023-03-23 10:39AM EDT | 2023-04-21 | 21.50 | 12.90 | 13.40 | 0.00 | - | 1 | 90 | 33.94% |
| HES230428P00145000 | 2023-03-24 2:45PM EDT | 2023-04-28 | 22.87 | 13.30 | 14.00 | 0.00 | - | 10 | 10 | 35.96% |
| HES230519P00145000 | 2023-03-23 12:32PM EDT | 2023-05-19 | 22.85 | 14.50 | 15.10 | 0.00 | - | 4 | 211 | 34.74% |
| HES230616P00145000 | 2023-03-31 9:56AM EDT | 2023-06-16 | 16.69 | 16.00 | 16.50 | -0.10 | -0.60% | 1 | 12 | 34.51% |
| HES230818P00145000 | 2023-03-27 2:09PM EDT | 2023-08-18 | 22.40 | 18.80 | 19.10 | 0.00 | - | 1 | 47 | 34.24% |
| HES240119P00145000 | 2023-03-20 3:36PM EDT | 2024-01-19 | 30.40 | 23.50 | 24.50 | 0.00 | - | 3 | 153 | 35.32% |
| HES250117P00145000 | 2023-01-10 2:30PM EDT | 2025-01-17 | 29.20 | 26.30 | 27.30 | 0.00 | - | - | 1 | 27.59% |
© 2023 Yahoo. All rights reserved.
