Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Strike:160.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240426C00160000 | 2024-04-23 10:16AM EDT | 2024-04-26 | 0.60 | 0.45 | 0.60 | -0.20 | -25.00% | 13 | 197 | 29.20% |
| HES240503C00160000 | 2024-04-22 10:29AM EDT | 2024-05-03 | 1.60 | 1.00 | 1.40 | 0.00 | - | 1 | 500 | 26.56% |
| HES240510C00160000 | 2024-04-22 10:01AM EDT | 2024-05-10 | 1.70 | 1.35 | 2.25 | 0.00 | - | 1 | 7 | 27.48% |
| HES240517C00160000 | 2024-04-23 11:06AM EDT | 2024-05-17 | 2.33 | 1.75 | 2.55 | -0.27 | -10.38% | 4 | 1,936 | 25.27% |
| HES240524C00160000 | 2024-04-16 10:27AM EDT | 2024-05-24 | 1.77 | 1.70 | 4.90 | 0.00 | - | 10 | 10 | 35.45% |
| HES240621C00160000 | 2024-04-17 12:16PM EDT | 2024-06-21 | 4.20 | 5.40 | 5.90 | 0.00 | - | 5 | 1,313 | 29.90% |
| HES240816C00160000 | 2024-04-19 2:15PM EDT | 2024-08-16 | 8.34 | 8.40 | 9.00 | 0.00 | - | 21 | 418 | 30.36% |
| HES240920C00160000 | 2024-04-19 12:23PM EDT | 2024-09-20 | 9.71 | 9.60 | 10.50 | 0.00 | - | 22 | 132 | 30.35% |
| HES241115C00160000 | 2024-04-10 1:56PM EDT | 2024-11-15 | 13.30 | 11.00 | 13.00 | 0.00 | - | 14 | 70 | 31.25% |
| HES241220C00160000 | 2024-04-04 3:23PM EDT | 2024-12-20 | 14.06 | 13.00 | 13.60 | 0.00 | - | 12 | 9 | 30.08% |
| HES250117C00160000 | 2024-04-22 2:10PM EDT | 2025-01-17 | 15.70 | 14.10 | 15.20 | 0.00 | - | 1 | 266 | 31.47% |
| HES250620C00160000 | 2024-04-22 12:30PM EDT | 2025-06-20 | 18.90 | 18.40 | 19.30 | 0.00 | - | 2 | 102 | 31.23% |
| HES260116C00160000 | 2024-04-11 2:16PM EDT | 2026-01-16 | 24.10 | 22.80 | 24.30 | 0.00 | - | 2 | 216 | 31.67% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240426P00160000 | 2024-04-17 10:10AM EDT | 2024-04-26 | 8.00 | 4.30 | 4.90 | 0.00 | - | 1 | 3 | 39.11% |
| HES240517P00160000 | 2024-04-17 10:40AM EDT | 2024-05-17 | 9.40 | 5.40 | 6.40 | 0.00 | - | 3 | 45 | 25.72% |
| HES240524P00160000 | 2024-04-05 9:30AM EDT | 2024-05-24 | 7.10 | 5.90 | 7.20 | 0.00 | - | 1 | 1 | 27.26% |
| HES240621P00160000 | 2024-04-16 10:53AM EDT | 2024-06-21 | 12.80 | 8.50 | 9.30 | 0.00 | - | 25 | 270 | 28.39% |
| HES240816P00160000 | 2024-04-12 1:00PM EDT | 2024-08-16 | 11.00 | 10.60 | 11.70 | 0.00 | - | 3 | 4 | 27.30% |
| HES240920P00160000 | 2024-04-16 1:33PM EDT | 2024-09-20 | 15.50 | 11.10 | 12.50 | 0.00 | - | 1 | 2 | 25.93% |
| HES241115P00160000 | 2024-04-08 11:08AM EDT | 2024-11-15 | 13.40 | 13.30 | 14.00 | 0.00 | - | 271 | 176 | 25.35% |
| HES241220P00160000 | 2024-04-18 10:57AM EDT | 2024-12-20 | 16.70 | 14.10 | 14.70 | 0.00 | - | 2 | 17 | 24.82% |
| HES250117P00160000 | 2024-04-10 2:58PM EDT | 2025-01-17 | 14.70 | 15.10 | 16.80 | 0.00 | - | 2 | 60 | 27.42% |
| HES250620P00160000 | 2024-04-04 11:29AM EDT | 2025-06-20 | 18.70 | 18.20 | 19.80 | 0.00 | - | 100 | 100 | 26.36% |
| HES260116P00160000 | 2024-04-22 1:28PM EDT | 2026-01-16 | 22.40 | 22.00 | 23.80 | 0.00 | - | 4 | 119 | 26.45% |
© 2024 Yahoo. All rights reserved.