Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240510C00137000 | 2024-04-18 2:17PM EDT | 137.00 | 15.60 | 19.40 | 23.70 | 0.00 | - | - | 6 | 197.46% |
| HES240510C00139000 | 2024-04-15 10:59AM EDT | 139.00 | 16.00 | 17.50 | 21.80 | 0.00 | - | - | 1 | 187.79% |
| HES240510C00145000 | 2024-04-17 2:41PM EDT | 145.00 | 9.50 | 11.60 | 15.80 | 0.00 | - | - | 1 | 147.12% |
| HES240510C00148000 | 2024-04-11 10:43AM EDT | 148.00 | 9.80 | 8.50 | 12.50 | 0.00 | - | - | 1 | 117.29% |
| HES240510C00150000 | 2024-05-06 12:14PM EDT | 150.00 | 11.30 | 6.50 | 10.40 | 0.00 | - | 6 | 6 | 100.68% |
| HES240510C00152500 | 2024-05-01 12:16PM EDT | 152.50 | 4.73 | 4.10 | 8.00 | 0.00 | - | 1 | 2 | 86.04% |
| HES240510C00155000 | 2024-05-03 11:16AM EDT | 155.00 | 1.95 | 1.70 | 5.60 | 0.00 | - | 5 | 109 | 69.87% |
| HES240510C00157500 | 2024-05-08 3:19PM EDT | 157.50 | 1.10 | 1.25 | 1.90 | 0.00 | - | 8 | 149 | 21.44% |
| HES240510C00160000 | 2024-05-09 9:51AM EDT | 160.00 | 0.35 | 0.25 | 0.50 | 0.00 | - | 3 | 93 | 19.68% |
| HES240510C00162500 | 2024-05-07 3:44PM EDT | 162.50 | 0.30 | 0.00 | 0.40 | 0.00 | - | 7 | 236 | 33.20% |
| HES240510C00165000 | 2024-05-07 10:03AM EDT | 165.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 58.30% |
| HES240510C00167500 | 2024-04-29 3:37PM EDT | 167.50 | 0.75 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 57.81% |
| HES240510C00170000 | 2024-04-29 12:18PM EDT | 170.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 95.80% |
| HES240510C00172500 | 2024-04-29 1:56PM EDT | 172.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 4 | 108.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240510P00120000 | 2024-04-25 9:35AM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 218.95% |
| HES240510P00136000 | 2024-04-01 9:30AM EDT | 136.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HES240510P00138000 | 2024-04-01 9:30AM EDT | 138.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HES240510P00142000 | 2024-04-17 11:04AM EDT | 142.00 | 1.17 | 0.00 | 0.75 | 0.00 | - | - | 8 | 104.59% |
| HES240510P00143000 | 2024-04-23 10:23AM EDT | 143.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 2 | 12 | 102.54% |
| HES240510P00144000 | 2024-04-15 11:00AM EDT | 144.00 | 1.42 | 0.00 | 1.15 | 0.00 | - | - | 5 | 105.37% |
| HES240510P00145000 | 2024-04-18 9:34AM EDT | 145.00 | 1.95 | 0.00 | 0.25 | 0.00 | - | 1 | 31 | 70.51% |
| HES240510P00146000 | 2024-04-25 3:10PM EDT | 146.00 | 0.20 | 0.00 | 2.10 | 0.00 | - | 1 | 5 | 113.87% |
| HES240510P00147000 | 2024-04-25 3:10PM EDT | 147.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 108.55% |
| HES240510P00148000 | 2024-04-29 12:56PM EDT | 148.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 102.30% |
| HES240510P00149000 | 2024-04-23 2:14PM EDT | 149.00 | 0.80 | 0.00 | 2.15 | 0.00 | - | 21 | 21 | 96.00% |
| HES240510P00150000 | 2024-04-23 2:46PM EDT | 150.00 | 0.94 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 89.55% |
| HES240510P00152500 | 2024-05-09 9:41AM EDT | 152.50 | 0.05 | 0.00 | 0.15 | -0.65 | -92.86% | 8 | 14 | 38.87% |
| HES240510P00155000 | 2024-05-03 11:48AM EDT | 155.00 | 1.00 | 0.10 | 0.40 | 0.00 | - | 12 | 3,789 | 36.52% |
| HES240510P00157500 | 2024-05-07 11:33AM EDT | 157.50 | 0.60 | 0.30 | 0.90 | 0.00 | - | 5 | 35 | 32.57% |
| HES240510P00160000 | 2024-05-06 3:28PM EDT | 160.00 | 1.70 | 0.25 | 1.95 | 0.00 | - | 35 | 42 | 29.10% |
| HES240510P00170000 | 2024-04-03 11:58AM EDT | 170.00 | 14.00 | 11.90 | 15.60 | 0.00 | - | 1 | 0 | 141.50% |
© 2024 Yahoo. All rights reserved.