Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621C00070000 | 2023-12-06 2:12PM EDT | 70.00 | 67.80 | 74.00 | 78.00 | 0.00 | - | 10 | 9 | 0.00% |
| HES240621C00075000 | 2023-07-27 11:19AM EDT | 75.00 | 77.16 | 76.40 | 80.50 | 0.00 | - | - | 4 | 0.00% |
| HES240621C00095000 | 2023-09-14 10:31AM EDT | 95.00 | 70.91 | 68.40 | 72.50 | 0.00 | - | 5 | 5 | 171.46% |
| HES240621C00105000 | 2024-01-18 11:31AM EDT | 105.00 | 34.90 | 43.50 | 48.00 | 0.00 | - | 11 | 12 | 0.00% |
| HES240621C00110000 | 2023-10-16 12:17PM EDT | 110.00 | 57.89 | 37.30 | 39.70 | 0.00 | - | - | 1 | 0.00% |
| HES240621C00115000 | 2023-11-15 2:48PM EDT | 115.00 | 33.70 | 33.50 | 38.00 | 0.00 | - | 1 | 3 | 0.00% |
| HES240621C00120000 | 2024-02-26 12:40PM EDT | 120.00 | 33.40 | 31.00 | 35.20 | 0.00 | - | 2 | 22 | 0.00% |
| HES240621C00125000 | 2024-03-05 11:37AM EDT | 125.00 | 26.57 | 32.10 | 36.00 | 0.00 | - | 1 | 208 | 54.30% |
| HES240621C00130000 | 2024-04-30 10:55AM EDT | 130.00 | 32.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES240621C00135000 | 2024-04-25 9:42AM EDT | 135.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HES240621C00140000 | 2024-05-08 12:38PM EDT | 140.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| HES240621C00145000 | 2024-04-26 3:44PM EDT | 145.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HES240621C00150000 | 2024-05-08 1:27PM EDT | 150.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HES240621C00155000 | 2024-05-07 12:59PM EDT | 155.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES240621C00160000 | 2024-05-08 3:45PM EDT | 160.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HES240621C00165000 | 2024-05-08 3:12PM EDT | 165.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| HES240621C00170000 | 2024-05-02 12:22PM EDT | 170.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HES240621C00175000 | 2024-05-02 1:23PM EDT | 175.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1,003 | 0 | 6.25% |
| HES240621C00180000 | 2024-05-08 11:13AM EDT | 180.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| HES240621C00185000 | 2024-02-27 4:48PM EDT | 185.00 | 0.30 | 0.25 | 1.50 | 0.00 | - | 220 | 249 | 40.27% |
| HES240621C00190000 | 2023-12-29 10:30AM EDT | 190.00 | 1.35 | 0.05 | 0.45 | 0.00 | - | 1 | 37 | 33.30% |
| HES240621C00195000 | 2023-11-27 3:28PM EDT | 195.00 | 0.55 | 0.00 | 2.65 | 0.00 | - | 2 | 48 | 58.11% |
| HES240621C00200000 | 2024-02-29 1:07PM EDT | 200.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 4 | 62 | 44.73% |
| HES240621C00210000 | 2023-10-23 3:09PM EDT | 210.00 | 1.70 | 0.00 | 0.75 | 0.00 | - | 1 | 95 | 51.51% |
| HES240621C00220000 | 2023-10-16 1:05PM EDT | 220.00 | 4.00 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 50.88% |
| HES240621C00230000 | 2024-01-03 11:44AM EDT | 230.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 56.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621P00065000 | 2024-04-24 12:31PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| HES240621P00070000 | 2023-12-12 10:30AM EDT | 70.00 | 0.75 | 0.00 | 2.45 | 0.00 | - | 1 | 66 | 146.53% |
| HES240621P00075000 | 2023-07-20 3:58PM EDT | 75.00 | 1.25 | 0.00 | 2.50 | 0.00 | - | 4 | 14 | 136.13% |
| HES240621P00080000 | 2023-12-28 4:58PM EDT | 80.00 | 1.00 | 0.00 | 2.70 | 0.00 | - | 10 | 12 | 127.98% |
| HES240621P00085000 | 2024-03-05 11:48AM EDT | 85.00 | 0.70 | 0.00 | 2.50 | 0.00 | - | 1 | 42 | 116.09% |
| HES240621P00090000 | 2024-01-02 10:30AM EDT | 90.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| HES240621P00095000 | 2024-04-11 10:31AM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| HES240621P00100000 | 2024-04-11 11:55AM EDT | 100.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| HES240621P00105000 | 2024-04-25 2:50PM EDT | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| HES240621P00110000 | 2024-04-29 12:41PM EDT | 110.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HES240621P00115000 | 2024-05-08 12:09PM EDT | 115.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9,511 | 0 | 25.00% |
| HES240621P00120000 | 2024-04-30 2:41PM EDT | 120.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HES240621P00125000 | 2024-05-08 10:24AM EDT | 125.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HES240621P00130000 | 2024-05-08 10:24AM EDT | 130.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HES240621P00135000 | 2024-05-03 2:59PM EDT | 135.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 12.50% |
| HES240621P00140000 | 2024-05-07 3:54PM EDT | 140.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HES240621P00145000 | 2024-05-08 3:25PM EDT | 145.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 645 | 0 | 6.25% |
| HES240621P00150000 | 2024-05-08 2:33PM EDT | 150.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| HES240621P00155000 | 2024-05-06 3:10PM EDT | 155.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| HES240621P00160000 | 2024-05-06 1:55PM EDT | 160.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES240621P00165000 | 2024-05-06 1:55PM EDT | 165.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| HES240621P00170000 | 2024-04-29 11:51AM EDT | 170.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HES240621P00175000 | 2024-04-29 1:22PM EDT | 175.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| HES240621P00180000 | 2023-12-26 4:02PM EDT | 180.00 | 31.11 | 34.10 | 38.50 | 0.00 | - | - | 0 | 100.98% |
| HES240621P00195000 | 2023-10-18 10:30AM EDT | 195.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.