Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240531C00145000 | 2024-05-06 10:11AM EDT | 145.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| HES240531C00150000 | 2024-04-25 1:28PM EDT | 150.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 0.00% |
| HES240531C00160000 | 2024-05-06 1:59PM EDT | 160.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 5 | 1,163 | 1.56% |
| HES240531C00165000 | 2024-05-07 3:47PM EDT | 165.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 7 | 4,033 | 3.13% |
| HES240531C00170000 | 2024-05-07 12:52PM EDT | 170.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5 | 7,235 | 6.25% |
| HES240531C00175000 | 2024-05-03 1:17PM EDT | 175.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 12.50% |
| HES240531C00180000 | 2024-05-07 12:52PM EDT | 180.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 10,006 | 12.50% |
| HES240531C00190000 | 2024-05-07 12:52PM EDT | 190.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 4,000 | 12.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240531P00125000 | 2024-04-17 10:46AM EDT | 125.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 38 | 25.00% |
| HES240531P00135000 | 2024-05-03 1:20PM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| HES240531P00140000 | 2024-05-01 10:06AM EDT | 140.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 12.50% |
| HES240531P00145000 | 2024-05-06 2:56PM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 104 | 138 | 6.25% |
| HES240531P00150000 | 2024-05-06 12:39PM EDT | 150.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| HES240531P00155000 | 2024-05-07 10:10AM EDT | 155.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 1.56% |
| HES240531P00160000 | 2024-04-30 10:50AM EDT | 160.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.