Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00180000 | 2024-04-26 9:30AM EDT | 2024-05-17 | 2.60 | 0.00 | 0.90 | 0.00 | - | 1 | 870 | 51.78% |
| HES240621C00180000 | 2024-05-02 11:24AM EDT | 2024-06-21 | 0.35 | 0.40 | 2.05 | 0.00 | - | 501 | 12,300 | 36.00% |
| HES240816C00180000 | 2024-05-02 9:30AM EDT | 2024-08-16 | 1.75 | 0.40 | 4.00 | 0.00 | - | 1 | 56 | 32.19% |
| HES240920C00180000 | 2024-02-02 3:11PM EDT | 2024-09-20 | 2.10 | 1.45 | 5.50 | 0.00 | - | 1 | 1 | 32.39% |
| HES241115C00180000 | 2024-05-02 3:04PM EDT | 2024-11-15 | 5.40 | 4.70 | 5.60 | 0.00 | - | 2 | 111 | 27.62% |
| HES241220C00180000 | 2024-05-01 3:11PM EDT | 2024-12-20 | 5.24 | 5.50 | 7.80 | 0.00 | - | 14 | 133 | 30.28% |
| HES250117C00180000 | 2024-04-22 12:00PM EDT | 2025-01-17 | 6.57 | 5.10 | 9.10 | 0.00 | - | 4 | 1,190 | 31.20% |
| HES250620C00180000 | 2024-04-04 10:20AM EDT | 2025-06-20 | 11.00 | 10.30 | 11.30 | 0.00 | - | 6 | 15 | 28.13% |
| HES260116C00180000 | 2024-04-02 12:33PM EDT | 2026-01-16 | 14.43 | 14.60 | 16.40 | 0.00 | - | - | 1 | 29.18% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00180000 | 2024-01-10 3:25PM EDT | 2024-05-17 | 39.94 | 35.50 | 40.10 | 0.00 | - | 110 | 0 | 196.88% |
| HES240621P00180000 | 2023-12-26 4:02PM EDT | 2024-06-21 | 31.11 | 34.10 | 38.50 | 0.00 | - | - | 0 | 98.71% |
| HES240920P00180000 | 2024-02-06 1:50PM EDT | 2024-09-20 | 33.60 | 34.10 | 38.70 | 0.00 | - | 10 | 11 | 58.66% |
| HES241220P00180000 | 2024-02-28 10:33AM EDT | 2024-12-20 | 36.10 | 28.70 | 31.30 | 0.00 | - | 10 | 23 | 35.28% |
| HES250117P00180000 | 2024-04-19 3:05PM EDT | 2025-01-17 | 28.80 | 23.50 | 27.00 | 0.00 | - | 1 | 120 | 24.61% |
| HES250620P00180000 | 2024-04-10 1:57PM EDT | 2025-06-20 | 28.80 | 25.70 | 28.50 | 0.00 | - | - | 1 | 21.97% |
© 2024 Yahoo. All rights reserved.