Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:24PM EDT. Market open.
Strike:150.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240419C00150000 | 2024-04-19 12:31PM EDT | 2024-04-19 | 3.69 | 3.90 | 4.60 | +1.74 | +89.23% | 99 | 1,421 | 53.13% |
| HES240426C00150000 | 2024-04-18 9:47AM EDT | 2024-04-26 | 3.30 | 5.20 | 5.40 | 0.00 | - | 2 | 16 | 30.86% |
| HES240503C00150000 | 2024-04-19 12:26PM EDT | 2024-05-03 | 5.91 | 6.30 | 6.60 | +1.01 | +20.61% | 53 | 3 | 33.59% |
| HES240517C00150000 | 2024-04-19 12:13PM EDT | 2024-05-17 | 7.30 | 7.00 | 8.00 | +0.90 | +14.06% | 13 | 105 | 32.87% |
| HES240531C00150000 | 2024-04-17 1:11PM EDT | 2024-05-31 | 7.70 | 8.80 | 9.40 | 0.00 | - | 3 | 68 | 33.97% |
| HES240621C00150000 | 2024-04-18 10:24AM EDT | 2024-06-21 | 9.48 | 10.40 | 11.30 | 0.00 | - | 10 | 2,425 | 35.51% |
| HES240816C00150000 | 2024-04-19 10:36AM EDT | 2024-08-16 | 14.10 | 13.50 | 15.80 | +1.70 | +13.71% | 1 | 293 | 39.07% |
| HES240920C00150000 | 2024-04-17 12:30PM EDT | 2024-09-20 | 12.85 | 14.70 | 16.70 | 0.00 | - | 20 | 72 | 36.68% |
| HES241115C00150000 | 2024-04-19 10:28AM EDT | 2024-11-15 | 17.80 | 17.30 | 17.90 | -0.50 | -2.73% | 3 | 10 | 34.08% |
| HES241220C00150000 | 2024-03-25 12:03PM EDT | 2024-12-20 | 18.40 | 18.00 | 19.00 | 0.00 | - | 4 | 34 | 33.80% |
| HES250117C00150000 | 2024-04-15 2:43PM EDT | 2025-01-17 | 17.60 | 19.30 | 20.10 | 0.00 | - | 2 | 1,302 | 34.15% |
| HES260116C00150000 | 2024-04-08 9:36AM EDT | 2026-01-16 | 30.00 | 27.10 | 28.60 | 0.00 | - | 5 | 134 | 33.18% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240419P00150000 | 2024-04-19 10:50AM EDT | 2024-04-19 | 0.68 | 0.00 | 0.15 | +0.43 | +172.00% | 1 | 456 | 41.21% |
| HES240426P00150000 | 2024-04-19 12:30PM EDT | 2024-04-26 | 1.15 | 0.95 | 1.85 | -0.75 | -39.47% | 7 | 22 | 39.87% |
| HES240503P00150000 | 2024-04-16 9:52AM EDT | 2024-05-03 | 3.20 | 1.75 | 1.95 | 0.00 | - | 1 | 21 | 30.02% |
| HES240510P00150000 | 2024-04-08 9:54AM EDT | 2024-05-10 | 1.80 | 2.40 | 3.80 | 0.00 | - | - | 5 | 38.10% |
| HES240517P00150000 | 2024-04-19 10:25AM EDT | 2024-05-17 | 2.90 | 2.95 | 3.20 | -1.40 | -32.56% | 700 | 1,138 | 29.49% |
| HES240524P00150000 | 2024-04-12 9:30AM EDT | 2024-05-24 | 2.30 | 3.30 | 4.00 | 0.00 | - | 2 | 2 | 30.88% |
| HES240531P00150000 | 2024-04-12 9:30AM EDT | 2024-05-31 | 2.68 | 3.90 | 4.70 | 0.00 | - | 2 | 2 | 31.75% |
| HES240621P00150000 | 2024-04-15 11:20AM EDT | 2024-06-21 | 5.80 | 5.40 | 6.00 | 0.00 | - | 36 | 411 | 31.29% |
| HES240816P00150000 | 2024-04-19 10:55AM EDT | 2024-08-16 | 7.90 | 7.80 | 9.10 | -1.00 | -11.24% | 3 | 20 | 31.94% |
| HES240920P00150000 | 2024-04-04 2:23PM EDT | 2024-09-20 | 8.00 | 7.40 | 10.40 | 0.00 | - | 5 | 7 | 31.44% |
| HES241115P00150000 | 2024-04-01 10:27AM EDT | 2024-11-15 | 11.40 | 10.20 | 10.60 | 0.00 | - | - | 20 | 27.39% |
| HES250117P00150000 | 2024-03-08 3:27PM EDT | 2025-01-17 | 17.60 | 10.50 | 11.20 | 0.00 | - | 10 | 83 | 25.20% |
| HES250620P00150000 | 2024-04-04 10:06AM EDT | 2025-06-20 | 14.55 | 15.30 | 16.50 | 0.00 | - | 1 | 1 | 28.35% |
| HES260116P00150000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 18.00 | 18.90 | 20.30 | 0.00 | - | 1 | 34 | 28.05% |
© 2024 Yahoo. All rights reserved.