Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:95.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230519C00095000 | 2023-03-16 10:22AM EDT | 2023-05-19 | 22.90 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| HES230616C00095000 | 2023-03-17 3:33PM EDT | 2023-06-16 | 27.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| HES230818C00095000 | 2023-03-13 3:27PM EDT | 2023-08-18 | 33.91 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| HES240119C00095000 | 2023-01-23 1:16PM EDT | 2024-01-19 | 66.25 | 46.70 | 47.80 | 0.00 | - | 1 | 159 | 73.16% |
| HES250117C00095000 | 2022-10-04 1:00PM EDT | 2025-01-17 | 48.24 | 64.70 | 68.50 | 0.00 | - | - | 2 | 87.66% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230331P00095000 | 2023-03-16 12:52PM EDT | 2023-03-31 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| HES230414P00095000 | 2023-03-23 12:16PM EDT | 2023-04-14 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| HES230421P00095000 | 2023-03-22 12:50PM EDT | 2023-04-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| HES230519P00095000 | 2023-03-21 9:30AM EDT | 2023-05-19 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 271 | 12.50% |
| HES230616P00095000 | 2023-03-21 9:30AM EDT | 2023-06-16 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| HES230818P00095000 | 2023-03-21 9:48AM EDT | 2023-08-18 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 12.50% |
| HES231117P00095000 | 2023-03-24 3:29PM EDT | 2023-11-17 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| HES240119P00095000 | 2023-03-16 12:11PM EDT | 2024-01-19 | 8.13 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 6.25% |
| HES250117P00095000 | 2023-03-09 4:33PM EDT | 2025-01-17 | 8.50 | 0.00 | 0.00 | 0.00 | - | 804 | 995 | 6.25% |
© 2023 Yahoo. All rights reserved.
