Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240510C00165000 | 2024-05-07 10:03AM EDT | 2024-05-10 | 0.10 | 0.00 | 1.15 | 0.00 | - | 2 | 8 | 62.70% |
| HES240517C00165000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.59 | 0.30 | 0.60 | -0.06 | -9.23% | 22 | 6,439 | 22.53% |
| HES240524C00165000 | 2024-05-03 3:38PM EDT | 2024-05-24 | 1.00 | 0.40 | 1.50 | +0.35 | +53.85% | 1 | 2 | 25.10% |
| HES240531C00165000 | 2024-05-10 3:24PM EDT | 2024-05-31 | 1.80 | 1.25 | 2.10 | +0.25 | +16.13% | 7 | 7,433 | 25.01% |
| HES240607C00165000 | 2024-05-10 10:14AM EDT | 2024-06-07 | 2.70 | 0.30 | 2.95 | +0.70 | +35.00% | 5 | 494 | 26.84% |
| HES240614C00165000 | 2024-05-06 10:56AM EDT | 2024-06-14 | 3.03 | 1.55 | 3.40 | -0.89 | -22.70% | 2 | 1 | 26.45% |
| HES240621C00165000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 3.17 | 2.80 | 3.40 | +0.32 | +11.23% | 23 | 3,105 | 24.20% |
| HES240719C00165000 | 2024-05-10 11:45AM EDT | 2024-07-19 | 4.50 | 4.30 | 5.50 | +0.30 | +7.14% | 4 | 11 | 26.49% |
| HES240816C00165000 | 2024-05-10 12:19PM EDT | 2024-08-16 | 6.10 | 6.20 | 7.00 | +0.51 | +9.12% | 6 | 247 | 26.98% |
| HES240920C00165000 | 2024-05-06 1:05PM EDT | 2024-09-20 | 8.81 | 7.80 | 10.10 | 0.00 | - | 58 | 69 | 31.22% |
| HES241115C00165000 | 2024-05-03 2:27PM EDT | 2024-11-15 | 10.68 | 10.70 | 11.50 | 0.00 | - | 1 | 1 | 29.25% |
| HES241220C00165000 | 2024-05-09 9:30AM EDT | 2024-12-20 | 10.70 | 11.70 | 12.40 | 0.00 | - | 1 | 84 | 28.68% |
| HES250117C00165000 | 2024-05-10 3:32PM EDT | 2025-01-17 | 13.20 | 11.70 | 13.80 | -2.40 | -15.38% | 1 | 128 | 29.67% |
| HES250620C00165000 | 2024-04-22 1:52PM EDT | 2025-06-20 | 17.07 | 17.00 | 18.30 | 0.00 | - | 7 | 7 | 30.05% |
| HES260116C00165000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 21.60 | 21.60 | 23.30 | 0.00 | - | 2 | 85 | 30.44% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00165000 | 2024-05-06 1:13PM EDT | 2024-05-17 | 5.60 | 4.50 | 6.70 | 0.00 | - | 32 | 138 | 41.48% |
| HES240524P00165000 | 2024-04-26 3:57PM EDT | 2024-05-24 | 4.46 | 4.90 | 7.30 | 0.00 | - | 1 | 1 | 35.29% |
| HES240621P00165000 | 2024-05-06 1:55PM EDT | 2024-06-21 | 8.20 | 6.60 | 7.80 | 0.00 | - | 87 | 221 | 23.26% |
| HES240719P00165000 | 2024-05-01 11:02AM EDT | 2024-07-19 | 11.60 | 7.10 | 9.50 | 0.00 | - | - | 10 | 24.33% |
| HES240816P00165000 | 2024-04-30 1:42PM EDT | 2024-08-16 | 10.50 | 7.20 | 9.90 | 0.00 | - | - | 4 | 21.83% |
| HES240920P00165000 | 2024-05-06 1:41PM EDT | 2024-09-20 | 12.00 | 10.20 | 12.40 | 0.00 | - | 42 | 18 | 25.29% |
| HES241220P00165000 | 2024-04-18 3:46PM EDT | 2024-12-20 | 19.70 | 13.00 | 15.00 | 0.00 | - | - | 4 | 24.71% |
| HES250117P00165000 | 2024-04-30 2:07PM EDT | 2025-01-17 | 15.00 | 13.90 | 16.50 | 0.00 | - | 7 | 105 | 26.12% |
| HES250620P00165000 | 2024-04-30 3:46PM EDT | 2025-06-20 | 19.40 | 17.30 | 19.90 | 0.00 | - | - | 5 | 25.63% |
| HES260116P00165000 | 2024-05-09 3:43PM EDT | 2026-01-16 | 22.40 | 20.70 | 22.40 | 0.00 | - | 13 | 16 | 23.83% |
© 2024 Yahoo. All rights reserved.