Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230406C00150000 | 2023-03-27 3:54PM EDT | 2023-04-06 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 86 | 54.98% |
| HES230414C00150000 | 2023-03-15 12:07PM EDT | 2023-04-14 | 0.23 | 0.05 | 0.25 | 0.00 | - | - | 1 | 39.75% |
| HES230421C00150000 | 2023-03-31 11:02AM EDT | 2023-04-21 | 0.32 | 0.25 | 0.40 | -0.08 | -20.00% | 1 | 500 | 36.04% |
| HES230519C00150000 | 2023-03-30 2:00PM EDT | 2023-05-19 | 1.95 | 1.75 | 1.90 | 0.00 | - | 50 | 853 | 37.50% |
| HES230616C00150000 | 2023-03-29 12:19PM EDT | 2023-06-16 | 3.40 | 3.20 | 3.40 | 0.00 | - | 6 | 101 | 37.99% |
| HES230818C00150000 | 2023-03-28 10:38AM EDT | 2023-08-18 | 6.00 | 6.50 | 6.70 | 0.00 | - | 73 | 107 | 39.61% |
| HES231117C00150000 | 2023-03-29 3:25PM EDT | 2023-11-17 | 10.90 | 10.40 | 10.90 | 0.00 | - | 2 | 3 | 41.29% |
| HES240119C00150000 | 2023-03-29 1:13PM EDT | 2024-01-19 | 13.10 | 12.80 | 13.20 | 0.00 | - | 63 | 271 | 41.54% |
| HES250117C00150000 | 2023-03-28 10:36AM EDT | 2025-01-17 | 21.80 | 22.80 | 24.00 | 0.00 | - | 20 | 36 | 43.03% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230421P00150000 | 2023-03-21 2:28PM EDT | 2023-04-21 | 23.55 | 17.40 | 18.20 | 0.00 | - | 4 | 12 | 38.82% |
| HES230519P00150000 | 2023-03-06 4:48PM EDT | 2023-05-19 | 13.50 | 18.50 | 19.00 | 0.00 | - | 3 | 66 | 33.15% |
| HES230818P00150000 | 2023-03-17 3:46PM EDT | 2023-08-18 | 34.10 | 22.10 | 22.40 | 0.00 | - | 6 | 131 | 33.01% |
| HES240119P00150000 | 2023-03-14 3:08PM EDT | 2024-01-19 | 32.60 | 26.60 | 27.00 | 0.00 | - | 1 | 117 | 33.23% |
| HES250117P00150000 | 2023-03-13 12:50PM EDT | 2025-01-17 | 37.00 | 32.90 | 34.90 | 0.00 | - | 1 | 0 | 33.53% |
© 2023 Yahoo. All rights reserved.
