Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Strike:150.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES231006C00150000 | 2023-10-02 2:01PM EDT | 2023-10-06 | 1.50 | 1.55 | 1.65 | -0.20 | -11.76% | 3 | 70 | 40.87% |
| HES231013C00150000 | 2023-10-02 3:19PM EDT | 2023-10-13 | 2.75 | 2.75 | 2.95 | 0.00 | - | 11 | 172 | 37.67% |
| HES231020C00150000 | 2023-10-02 1:01PM EDT | 2023-10-20 | 4.05 | 3.70 | 3.90 | 0.00 | - | 8 | 190 | 36.79% |
| HES231103C00150000 | 2023-09-28 10:35AM EDT | 2023-11-03 | 11.68 | 5.60 | 6.00 | 0.00 | - | 1 | 1 | 39.66% |
| HES231117C00150000 | 2023-10-02 1:01PM EDT | 2023-11-17 | 7.45 | 7.20 | 7.30 | 0.00 | - | 8 | 109 | 39.28% |
| HES231215C00150000 | 2023-10-02 11:34AM EDT | 2023-12-15 | 9.50 | 9.20 | 9.40 | 0.00 | - | 4 | 24 | 38.87% |
| HES240119C00150000 | 2023-10-02 11:31AM EDT | 2024-01-19 | 11.50 | 11.20 | 11.60 | +0.10 | +0.88% | 4 | 780 | 38.85% |
| HES240216C00150000 | 2023-09-29 11:29AM EDT | 2024-02-16 | 16.10 | 13.00 | 13.40 | 0.00 | - | 28 | 35 | 39.64% |
| HES240517C00150000 | 2023-09-22 1:44PM EDT | 2024-05-17 | 18.60 | 17.70 | 18.00 | 0.00 | - | - | 1 | 40.63% |
| HES240621C00150000 | 2023-09-29 11:59AM EDT | 2024-06-21 | 22.00 | 19.10 | 19.60 | 0.00 | - | 3 | 9 | 41.04% |
| HES250117C00150000 | 2023-10-02 12:42PM EDT | 2025-01-17 | 27.90 | 27.60 | 28.20 | 0.00 | - | 1 | 65 | 43.61% |
| HES260116C00150000 | 2023-09-26 10:23AM EDT | 2026-01-16 | 38.80 | 36.40 | 38.20 | 0.00 | - | - | 1 | 44.38% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES231006P00150000 | 2023-10-03 10:21AM EDT | 2023-10-06 | 2.80 | 2.70 | 2.85 | +0.04 | +1.45% | 6 | 49 | 26.17% |
| HES231013P00150000 | 2023-10-03 9:37AM EDT | 2023-10-13 | 4.00 | 3.70 | 4.00 | +0.30 | +8.11% | 6 | 30 | 27.74% |
| HES231020P00150000 | 2023-10-03 9:47AM EDT | 2023-10-20 | 4.28 | 4.60 | 4.90 | -0.47 | -9.89% | 8 | 1,207 | 28.72% |
| HES231027P00150000 | 2023-10-02 11:35AM EDT | 2023-10-27 | 5.80 | 5.60 | 6.00 | +0.50 | +9.43% | 2 | 28 | 31.58% |
| HES231103P00150000 | 2023-09-25 3:19PM EDT | 2023-11-03 | 5.11 | 6.30 | 6.60 | 0.00 | - | 2 | 3 | 31.37% |
| HES231117P00150000 | 2023-10-03 10:05AM EDT | 2023-11-17 | 7.11 | 7.50 | 7.80 | -0.54 | -7.06% | 7 | 177 | 31.91% |
| HES231215P00150000 | 2023-10-03 10:27AM EDT | 2023-12-15 | 9.00 | 9.10 | 9.30 | +0.30 | +3.45% | 2 | 28 | 30.81% |
| HES240119P00150000 | 2023-09-29 3:47PM EDT | 2024-01-19 | 8.68 | 10.60 | 10.90 | 0.00 | - | 45 | 602 | 30.35% |
| HES240216P00150000 | 2023-10-02 10:28AM EDT | 2024-02-16 | 11.60 | 11.80 | 12.20 | 0.00 | - | 1 | 34 | 30.67% |
| HES240621P00150000 | 2023-09-27 11:29AM EDT | 2024-06-21 | 12.60 | 15.90 | 16.40 | 0.00 | - | 2 | 87 | 30.54% |
| HES250117P00150000 | 2023-09-14 1:10PM EDT | 2025-01-17 | 16.30 | 21.50 | 22.40 | 0.00 | - | 9 | 27 | 31.76% |
© 2023 Yahoo. All rights reserved.
