Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:155.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240419C00155000 | 2024-04-17 2:36PM EDT | 2024-04-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 33 | 1,380 | 12.50% |
| HES240426C00155000 | 2024-04-17 9:57AM EDT | 2024-04-26 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 3.13% |
| HES240503C00155000 | 2024-04-17 3:00PM EDT | 2024-05-03 | 2.32 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 3.13% |
| HES240510C00155000 | 2024-04-15 11:04AM EDT | 2024-05-10 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| HES240517C00155000 | 2024-04-17 12:33PM EDT | 2024-05-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 517 | 2,109 | 3.13% |
| HES240621C00155000 | 2024-04-17 2:42PM EDT | 2024-06-21 | 7.00 | 0.00 | 0.00 | 0.00 | - | 6 | 277 | 1.56% |
| HES240816C00155000 | 2024-04-17 3:31PM EDT | 2024-08-16 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 511 | 1.56% |
| HES240920C00155000 | 2024-04-04 11:55AM EDT | 2024-09-20 | 14.30 | 0.00 | 0.00 | 0.00 | - | 7 | 42 | 0.78% |
| HES241115C00155000 | 2024-04-11 3:00PM EDT | 2024-11-15 | 16.40 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.78% |
| HES250117C00155000 | 2024-04-17 2:42PM EDT | 2025-01-17 | 15.40 | 0.00 | 0.00 | 0.00 | - | 11 | 188 | 0.78% |
| HES260116C00155000 | 2024-04-05 3:06PM EDT | 2026-01-16 | 26.00 | 0.00 | 0.00 | 0.00 | - | 12 | 42 | 0.39% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240419P00155000 | 2024-04-17 3:22PM EDT | 2024-04-19 | 3.67 | 0.00 | 0.00 | 0.00 | - | 4 | 94 | 0.00% |
| HES240426P00155000 | 2024-04-12 3:34PM EDT | 2024-04-26 | 4.18 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| HES240503P00155000 | 2024-04-17 11:32AM EDT | 2024-05-03 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| HES240517P00155000 | 2024-04-17 12:10PM EDT | 2024-05-17 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 757 | 0.00% |
| HES240524P00155000 | 2024-04-10 11:14AM EDT | 2024-05-24 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HES240621P00155000 | 2024-04-15 11:22AM EDT | 2024-06-21 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| HES240816P00155000 | 2024-04-17 3:12PM EDT | 2024-08-16 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 436 | 0.00% |
| HES240920P00155000 | 2024-04-04 2:23PM EDT | 2024-09-20 | 9.80 | 0.00 | 0.00 | 0.00 | - | 120 | 117 | 0.00% |
| HES241115P00155000 | 2024-04-08 12:33PM EDT | 2024-11-15 | 11.10 | 0.00 | 0.00 | 0.00 | - | 58 | 47 | 0.00% |
| HES250117P00155000 | 2023-12-21 3:02PM EDT | 2025-01-17 | 20.40 | 24.20 | 25.60 | 0.00 | - | 1 | 78 | 44.56% |
| HES250620P00155000 | 2024-04-16 3:49PM EDT | 2025-06-20 | 19.20 | 0.00 | 0.00 | 0.00 | - | 29 | 18 | 0.00% |
| HES260116P00155000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.