Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230406C00165000 | 2023-03-16 3:53PM EDT | 2023-04-06 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 11 | 78.52% |
| HES230421C00165000 | 2023-03-29 9:30AM EDT | 2023-04-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 112 | 43.75% |
| HES230519C00165000 | 2023-03-29 1:35PM EDT | 2023-05-19 | 0.46 | 0.30 | 0.50 | 0.00 | - | 6 | 413 | 38.09% |
| HES230616C00165000 | 2023-03-27 12:04PM EDT | 2023-06-16 | 0.80 | 0.95 | 1.20 | 0.00 | - | 10 | 11 | 37.46% |
| HES230818C00165000 | 2023-03-29 9:54AM EDT | 2023-08-18 | 3.20 | 3.00 | 3.30 | 0.00 | - | 1 | 53 | 38.22% |
| HES240119C00165000 | 2023-03-28 12:01PM EDT | 2024-01-19 | 8.05 | 8.40 | 8.80 | 0.00 | - | 1 | 448 | 40.31% |
| HES250117C00165000 | 2023-03-09 12:43PM EDT | 2025-01-17 | 20.70 | 17.90 | 18.90 | 0.00 | - | - | 2 | 41.72% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230421P00165000 | 2023-02-14 3:07PM EDT | 2023-04-21 | 20.30 | 43.90 | 44.60 | 0.00 | - | 2 | 0 | 174.46% |
| HES230519P00165000 | 2023-03-17 11:33AM EDT | 2023-05-19 | 47.05 | 32.30 | 33.10 | 0.00 | - | 1 | 0 | 37.11% |
| HES230818P00165000 | 2023-03-17 2:40PM EDT | 2023-08-18 | 46.60 | 33.70 | 34.50 | 0.00 | - | 1 | 1 | 31.45% |
| HES240119P00165000 | 2023-02-02 1:00PM EDT | 2024-01-19 | 34.00 | 31.20 | 31.80 | 0.00 | - | 1 | 206 | 0.00% |
| HES250117P00165000 | 2023-01-19 11:58AM EDT | 2025-01-17 | 36.60 | 38.50 | 43.00 | 0.00 | - | - | 6 | 29.33% |
© 2023 Yahoo. All rights reserved.
