Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240719C00135000 | 2024-04-24 1:49PM EDT | 135.00 | 26.90 | 22.80 | 27.50 | 0.00 | - | - | 17 | 49.52% |
| HES240719C00140000 | 2024-04-24 2:43PM EDT | 140.00 | 22.00 | 18.00 | 22.00 | 0.00 | - | - | 1 | 40.11% |
| HES240719C00145000 | 2024-05-10 11:21AM EDT | 145.00 | 18.00 | 15.80 | 16.80 | 0.00 | - | 1 | 111 | 32.40% |
| HES240719C00150000 | 2024-05-13 11:17AM EDT | 150.00 | 12.60 | 11.90 | 12.70 | 0.00 | - | 1 | 85 | 29.35% |
| HES240719C00155000 | 2024-05-06 10:10AM EDT | 155.00 | 11.20 | 8.30 | 9.70 | 0.00 | - | 5 | 18 | 29.27% |
| HES240719C00160000 | 2024-05-14 3:28PM EDT | 160.00 | 5.91 | 5.30 | 7.00 | -0.99 | -14.35% | 9 | 23 | 28.44% |
| HES240719C00165000 | 2024-05-14 2:04PM EDT | 165.00 | 3.70 | 2.10 | 4.90 | -0.40 | -9.76% | 1 | 10 | 27.97% |
| HES240719C00170000 | 2024-05-14 12:57PM EDT | 170.00 | 2.20 | 0.95 | 3.30 | -1.20 | -35.29% | 29 | 161 | 27.57% |
| HES240719C00175000 | 2024-05-14 2:52PM EDT | 175.00 | 1.15 | 0.85 | 2.00 | -1.60 | -58.18% | 1 | 34 | 26.54% |
| HES240719C00180000 | 2024-05-09 3:32PM EDT | 180.00 | 0.90 | 0.25 | 0.80 | 0.00 | - | 1 | 51 | 23.24% |
| HES240719C00185000 | 2024-05-02 3:03PM EDT | 185.00 | 0.63 | 0.05 | 1.10 | 0.00 | - | - | 40 | 29.10% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240719P00115000 | 2024-04-24 2:21PM EDT | 115.00 | 0.60 | 0.00 | 1.70 | 0.00 | - | - | 120 | 50.00% |
| HES240719P00120000 | 2024-05-13 11:23AM EDT | 120.00 | 0.33 | 0.00 | 1.75 | 0.00 | - | 1 | 10,140 | 53.78% |
| HES240719P00125000 | 2024-04-29 12:26PM EDT | 125.00 | 0.60 | 0.00 | 1.85 | 0.00 | - | 15 | 191 | 48.58% |
| HES240719P00130000 | 2024-05-14 9:30AM EDT | 130.00 | 0.75 | 0.00 | 1.15 | +0.01 | +1.35% | 1 | 3,657 | 37.01% |
| HES240719P00135000 | 2024-05-03 3:48PM EDT | 135.00 | 1.49 | 0.00 | 1.00 | 0.00 | - | 40 | 50 | 30.40% |
| HES240719P00140000 | 2024-05-14 2:31PM EDT | 140.00 | 1.32 | 1.35 | 1.75 | -0.03 | -2.22% | 3 | 3,393 | 30.30% |
| HES240719P00145000 | 2024-05-14 2:21PM EDT | 145.00 | 2.00 | 0.10 | 2.65 | 0.00 | - | 2 | 44 | 29.16% |
| HES240719P00150000 | 2024-05-14 11:40AM EDT | 150.00 | 2.65 | 2.55 | 3.20 | -0.15 | -5.36% | 1 | 306 | 25.02% |
| HES240719P00155000 | 2024-05-13 11:27AM EDT | 155.00 | 4.38 | 3.60 | 5.70 | +0.08 | +1.86% | 6 | 138 | 27.30% |
| HES240719P00160000 | 2024-05-14 11:44AM EDT | 160.00 | 6.10 | 4.60 | 7.60 | +0.60 | +10.91% | 3 | 166 | 25.05% |
| HES240719P00165000 | 2024-05-14 3:34PM EDT | 165.00 | 9.24 | 8.00 | 11.00 | -2.36 | -20.34% | 4 | 10 | 26.36% |
| HES240719P00170000 | 2024-05-01 3:08PM EDT | 170.00 | 13.10 | 11.30 | 14.40 | -1.80 | -12.08% | 18 | 14 | 25.77% |
| HES240719P00175000 | 2024-04-29 1:24PM EDT | 175.00 | 13.10 | 16.30 | 19.10 | 0.00 | - | 12 | 17 | 29.43% |
© 2024 Yahoo. All rights reserved.