Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00100000 | 2024-01-09 12:35PM EDT | 100.00 | 43.79 | 45.60 | 50.50 | 0.00 | - | - | 1 | 0.00% |
| HES240517C00105000 | 2024-01-09 12:36PM EDT | 105.00 | 39.06 | 40.70 | 45.50 | 0.00 | - | 4 | 8 | 0.00% |
| HES240517C00110000 | 2024-01-09 12:34PM EDT | 110.00 | 34.80 | 36.30 | 40.50 | 0.00 | - | 2 | 3 | 0.00% |
| HES240517C00115000 | 2023-10-27 12:42PM EDT | 115.00 | 34.70 | 33.60 | 35.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES240517C00130000 | 2024-04-05 3:25PM EDT | 130.00 | 27.72 | 26.50 | 31.30 | 0.00 | - | 1 | 54 | 77.15% |
| HES240517C00135000 | 2024-03-20 1:29PM EDT | 135.00 | 17.70 | 18.00 | 21.80 | 0.00 | - | 35 | 115 | 0.00% |
| HES240517C00140000 | 2024-05-03 3:25PM EDT | 140.00 | 18.70 | 17.00 | 20.90 | 0.00 | - | 20 | 247 | 54.59% |
| HES240517C00145000 | 2024-04-24 3:05PM EDT | 145.00 | 14.00 | 12.00 | 16.00 | 0.00 | - | 25 | 177 | 77.22% |
| HES240517C00146000 | 2024-04-24 3:16PM EDT | 146.00 | 13.20 | 11.00 | 14.90 | 0.00 | - | - | 20 | 72.41% |
| HES240517C00150000 | 2024-05-08 10:00AM EDT | 150.00 | 8.00 | 7.30 | 10.00 | 0.00 | - | 2 | 91 | 46.68% |
| HES240517C00152500 | 2024-05-03 3:43PM EDT | 152.50 | 7.34 | 5.80 | 8.70 | 0.00 | - | 12 | 7 | 52.69% |
| HES240517C00155000 | 2024-05-09 9:43AM EDT | 155.00 | 3.90 | 4.30 | 5.10 | -0.30 | -7.14% | 500 | 1,841 | 30.66% |
| HES240517C00157500 | 2024-05-09 11:38AM EDT | 157.50 | 2.55 | 2.30 | 2.75 | +0.20 | +8.51% | 7 | 39 | 22.19% |
| HES240517C00160000 | 2024-05-09 11:36AM EDT | 160.00 | 1.30 | 1.20 | 1.55 | +0.25 | +23.81% | 37 | 2,928 | 22.12% |
| HES240517C00162500 | 2024-05-09 10:54AM EDT | 162.50 | 0.67 | 0.20 | 0.80 | +0.12 | +21.82% | 12 | 3,121 | 22.36% |
| HES240517C00165000 | 2024-05-09 11:15AM EDT | 165.00 | 0.35 | 0.15 | 0.55 | +0.10 | +40.00% | 24 | 6,413 | 25.66% |
| HES240517C00167500 | 2024-05-07 3:49PM EDT | 167.50 | 0.22 | 0.05 | 2.25 | 0.00 | - | 4 | 10 | 55.23% |
| HES240517C00170000 | 2024-05-06 12:12PM EDT | 170.00 | 0.28 | 0.00 | 0.20 | 0.00 | - | 10 | 491 | 28.91% |
| HES240517C00172500 | 2024-04-25 3:48PM EDT | 172.50 | 0.42 | 0.00 | 0.75 | 0.00 | - | - | 13 | 46.68% |
| HES240517C00175000 | 2024-05-06 9:31AM EDT | 175.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 2 | 663 | 42.77% |
| HES240517C00180000 | 2024-04-26 9:30AM EDT | 180.00 | 2.60 | 0.00 | 0.90 | 0.00 | - | 1 | 870 | 54.79% |
| HES240517C00185000 | 2024-04-17 12:48PM EDT | 185.00 | 0.36 | 0.00 | 1.35 | 0.00 | - | 7 | 246 | 69.82% |
| HES240517C00190000 | 2024-02-16 12:16PM EDT | 190.00 | 1.15 | 0.00 | 0.25 | 0.00 | - | 14 | 237 | 57.03% |
| HES240517C00195000 | 2024-04-12 10:09AM EDT | 195.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 36 | 284 | 59.38% |
| HES240517C00200000 | 2024-03-12 12:24PM EDT | 200.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 60 | 168 | 78.42% |
| HES240517C00210000 | 2024-02-15 1:37PM EDT | 210.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 12 | 233 | 73.44% |
| HES240517C00220000 | 2023-10-23 3:04PM EDT | 220.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | - | 200 | 110.84% |
| HES240517C00230000 | 2024-03-27 3:19PM EDT | 230.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 5 | 8 | 134.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00070000 | 2024-04-15 11:02AM EDT | 70.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 262.11% |
| HES240517P00095000 | 2024-03-28 9:43AM EDT | 95.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 192.09% |
| HES240517P00100000 | 2024-05-07 1:51PM EDT | 100.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 30 | 561 | 109.38% |
| HES240517P00105000 | 2024-05-02 10:30AM EDT | 105.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1,500 | 1,504 | 137.50% |
| HES240517P00110000 | 2024-04-17 1:40PM EDT | 110.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 350 | 1,660 | 89.06% |
| HES240517P00115000 | 2024-04-26 11:16AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 68 | 1,269 | 78.91% |
| HES240517P00120000 | 2024-04-25 11:23AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 912 | 960 | 69.53% |
| HES240517P00125000 | 2024-04-29 12:49PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 791 | 60.16% |
| HES240517P00130000 | 2024-05-09 11:19AM EDT | 130.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1,512 | 4,649 | 61.33% |
| HES240517P00135000 | 2024-05-06 2:01PM EDT | 135.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 930 | 53.13% |
| HES240517P00140000 | 2024-05-03 9:59AM EDT | 140.00 | 0.93 | 0.00 | 0.35 | 0.00 | - | 20 | 1,411 | 52.39% |
| HES240517P00144000 | 2024-04-23 10:00AM EDT | 144.00 | 0.95 | 0.00 | 2.15 | 0.00 | - | - | 2 | 58.84% |
| HES240517P00145000 | 2024-05-06 3:55PM EDT | 145.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 30 | 746 | 46.63% |
| HES240517P00146000 | 2024-05-01 9:38AM EDT | 146.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 52.98% |
| HES240517P00147000 | 2024-05-01 11:29AM EDT | 147.00 | 0.46 | 0.00 | 2.15 | 0.00 | - | - | 1 | 50.05% |
| HES240517P00148000 | 2024-04-23 12:29PM EDT | 148.00 | 1.35 | 0.00 | 2.15 | 0.00 | - | - | 56 | 62.57% |
| HES240517P00149000 | 2024-05-06 9:48AM EDT | 149.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 2 | 33 | 38.72% |
| HES240517P00150000 | 2024-05-06 9:53AM EDT | 150.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 2 | 1,694 | 56.25% |
| HES240517P00152500 | 2024-05-09 11:28AM EDT | 152.50 | 0.40 | 0.10 | 0.80 | -0.20 | -33.33% | 1 | 514 | 29.35% |
| HES240517P00155000 | 2024-05-08 10:52AM EDT | 155.00 | 1.00 | 0.50 | 0.80 | 0.00 | - | 1 | 1,249 | 21.51% |
| HES240517P00157500 | 2024-05-07 2:57PM EDT | 157.50 | 1.50 | 1.10 | 1.60 | 0.00 | - | 2 | 17 | 20.96% |
| HES240517P00160000 | 2024-05-09 11:07AM EDT | 160.00 | 2.10 | 2.30 | 2.90 | -0.20 | -8.70% | 2 | 49 | 20.87% |
| HES240517P00162500 | 2024-05-06 10:22AM EDT | 162.50 | 3.60 | 3.90 | 4.50 | 0.00 | - | 8 | 166 | 18.78% |
| HES240517P00165000 | 2024-05-06 1:13PM EDT | 165.00 | 5.60 | 6.00 | 7.90 | 0.00 | - | 32 | 138 | 37.77% |
| HES240517P00170000 | 2024-04-25 12:25PM EDT | 170.00 | 9.50 | 9.20 | 13.20 | 0.00 | - | 27 | 0 | 55.71% |
| HES240517P00175000 | 2024-04-03 11:44AM EDT | 175.00 | 18.90 | 16.70 | 20.60 | 0.00 | - | 1 | 0 | 74.78% |
| HES240517P00180000 | 2024-01-10 3:25PM EDT | 180.00 | 39.94 | 35.50 | 40.10 | 0.00 | - | 110 | 0 | 243.68% |
© 2024 Yahoo. All rights reserved.