Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00175000 | 2024-04-29 12:32PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.40 | 0.00 | - | 9 | 661 | 36.13% |
| HES240524C00175000 | 2024-04-29 9:33AM EDT | 2024-05-24 | 0.25 | 0.10 | 1.20 | 0.00 | - | 47 | 48 | 39.80% |
| HES240531C00175000 | 2024-05-03 1:17PM EDT | 2024-05-31 | 0.67 | 0.25 | 1.45 | +0.28 | +71.79% | 2 | 190 | 36.54% |
| HES240621C00175000 | 2024-05-02 1:23PM EDT | 2024-06-21 | 1.50 | 0.00 | 3.30 | 0.00 | - | 1,003 | 3,662 | 38.17% |
| HES240719C00175000 | 2024-04-30 10:16AM EDT | 2024-07-19 | 2.40 | 1.55 | 2.40 | 0.00 | - | 5 | 30 | 26.40% |
| HES240816C00175000 | 2024-04-22 10:07AM EDT | 2024-08-16 | 2.85 | 1.10 | 5.00 | 0.00 | - | - | 3 | 31.79% |
| HES240920C00175000 | 2024-05-03 10:52AM EDT | 2024-09-20 | 3.62 | 2.75 | 5.70 | -1.38 | -27.60% | 1 | 270 | 29.49% |
| HES241115C00175000 | 2024-04-24 1:12PM EDT | 2024-11-15 | 7.00 | 6.30 | 7.30 | 0.00 | - | 72 | 73 | 28.64% |
| HES241220C00175000 | 2024-05-01 3:11PM EDT | 2024-12-20 | 7.24 | 7.20 | 8.00 | 0.00 | - | 10 | 272 | 27.84% |
| HES250117C00175000 | 2024-04-29 1:31PM EDT | 2025-01-17 | 10.60 | 7.80 | 10.50 | 0.00 | - | 20 | 442 | 31.17% |
| HES260116C00175000 | 2024-01-30 12:43PM EDT | 2026-01-16 | 10.70 | 13.10 | 14.00 | 0.00 | - | - | 1 | 24.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00175000 | 2024-04-03 11:44AM EDT | 2024-05-17 | 18.90 | 16.70 | 20.60 | 0.00 | - | 1 | 0 | 65.06% |
| HES240621P00175000 | 2024-04-29 1:22PM EDT | 2024-06-21 | 12.20 | 14.20 | 18.90 | 0.00 | - | 11 | 12 | 35.27% |
| HES240719P00175000 | 2024-04-29 1:24PM EDT | 2024-07-19 | 13.10 | 15.60 | 19.10 | 0.00 | - | 12 | 17 | 28.91% |
| HES240816P00175000 | 2024-01-18 3:46PM EDT | 2024-08-16 | 38.70 | 26.00 | 30.00 | 0.00 | - | 5 | 5 | 53.23% |
| HES240920P00175000 | 2024-02-06 2:28PM EDT | 2024-09-20 | 29.50 | 30.00 | 34.50 | 0.00 | - | - | 5 | 57.03% |
| HES241115P00175000 | 2024-04-25 10:20AM EDT | 2024-11-15 | 19.70 | 18.40 | 22.00 | 0.00 | - | - | 4 | 25.30% |
| HES250117P00175000 | 2024-04-10 1:51PM EDT | 2025-01-17 | 22.80 | 20.40 | 23.50 | 0.00 | - | 10 | 47 | 25.04% |
© 2024 Yahoo. All rights reserved.