Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:160.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230331C00160000 | 2023-03-14 2:45PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| HES230406C00160000 | 2023-03-20 9:58AM EDT | 2023-04-06 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 25.00% |
| HES230414C00160000 | 2023-03-16 10:17AM EDT | 2023-04-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| HES230421C00160000 | 2023-03-23 12:35PM EDT | 2023-04-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 581 | 25.00% |
| HES230519C00160000 | 2023-03-21 11:38AM EDT | 2023-05-19 | 0.65 | 0.00 | 0.00 | 0.00 | - | 213 | 726 | 12.50% |
| HES230616C00160000 | 2023-03-21 3:34PM EDT | 2023-06-16 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| HES230818C00160000 | 2023-03-27 2:36PM EDT | 2023-08-18 | 3.59 | 0.00 | 0.00 | 0.00 | - | 4 | 151 | 6.25% |
| HES231117C00160000 | 2023-03-27 1:56PM EDT | 2023-11-17 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| HES240119C00160000 | 2023-03-24 10:21AM EDT | 2024-01-19 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 207 | 6.25% |
| HES250117C00160000 | 2023-03-27 2:24PM EDT | 2025-01-17 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230421P00160000 | 2023-02-03 4:44PM EDT | 2023-04-21 | 23.90 | 19.60 | 20.20 | 0.00 | - | 1 | 130 | 0.00% |
| HES230519P00160000 | 2023-03-17 11:33AM EDT | 2023-05-19 | 42.15 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| HES230818P00160000 | 2023-03-17 2:51PM EDT | 2023-08-18 | 42.50 | 0.00 | 0.00 | 0.00 | - | 18 | 25 | 0.00% |
| HES240119P00160000 | 2023-02-08 4:58PM EDT | 2024-01-19 | 28.00 | 35.30 | 36.30 | 0.00 | - | 4 | 43 | 27.03% |
| HES250117P00160000 | 2023-03-14 2:44PM EDT | 2025-01-17 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
