Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:145.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240426C00145000 | 2024-04-25 2:18PM EDT | 2024-04-26 | 16.43 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| HES240503C00145000 | 2024-04-19 1:05PM EDT | 2024-05-03 | 10.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES240510C00145000 | 2024-04-17 2:41PM EDT | 2024-05-10 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HES240517C00145000 | 2024-04-24 3:05PM EDT | 2024-05-17 | 14.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| HES240531C00145000 | 2024-04-12 11:15AM EDT | 2024-05-31 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES240621C00145000 | 2024-04-25 3:29PM EDT | 2024-06-21 | 19.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HES240816C00145000 | 2024-04-16 10:57AM EDT | 2024-08-16 | 14.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES240920C00145000 | 2024-04-15 2:41PM EDT | 2024-09-20 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES241115C00145000 | 2024-04-19 9:38AM EDT | 2024-11-15 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES241220C00145000 | 2024-04-17 2:42PM EDT | 2024-12-20 | 20.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HES250117C00145000 | 2024-04-19 12:52PM EDT | 2025-01-17 | 22.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| HES260116C00145000 | 2024-04-04 10:21AM EDT | 2026-01-16 | 31.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240426P00145000 | 2024-04-16 11:44AM EDT | 2024-04-26 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| HES240503P00145000 | 2024-04-22 1:37PM EDT | 2024-05-03 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HES240510P00145000 | 2024-04-18 9:34AM EDT | 2024-05-10 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HES240517P00145000 | 2024-04-24 1:53PM EDT | 2024-05-17 | 0.48 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| HES240621P00145000 | 2024-04-25 2:33PM EDT | 2024-06-21 | 1.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| HES240816P00145000 | 2024-04-25 2:55PM EDT | 2024-08-16 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HES240920P00145000 | 2024-04-11 10:08AM EDT | 2024-09-20 | 6.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| HES241115P00145000 | 2024-04-25 1:39PM EDT | 2024-11-15 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| HES241220P00145000 | 2024-04-16 10:41AM EDT | 2024-12-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| HES250117P00145000 | 2024-03-14 12:12PM EDT | 2025-01-17 | 13.70 | 9.40 | 10.90 | 0.00 | - | 24 | 177 | 34.48% |
| HES250620P00145000 | 2024-04-16 1:41PM EDT | 2025-06-20 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| HES260116P00145000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.