Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240816C00090000 | 2024-01-18 12:08PM EDT | 90.00 | 47.70 | 58.50 | 63.00 | 0.00 | - | 6 | 6 | 0.00% |
| HES240816C00100000 | 2024-01-18 3:46PM EDT | 100.00 | 40.30 | 49.50 | 53.50 | 0.00 | - | 21 | 21 | 0.00% |
| HES240816C00105000 | 2024-01-18 3:46PM EDT | 105.00 | 36.10 | 45.00 | 49.00 | 0.00 | - | 3 | 3 | 0.00% |
| HES240816C00120000 | 2024-04-11 12:38PM EDT | 120.00 | 39.15 | 39.20 | 43.20 | 0.00 | - | 2 | 15 | 58.85% |
| HES240816C00125000 | 2024-04-12 2:00PM EDT | 125.00 | 33.17 | 35.50 | 37.50 | 0.00 | - | 1 | 100 | 49.37% |
| HES240816C00130000 | 2024-04-05 3:25PM EDT | 130.00 | 31.32 | 29.50 | 33.50 | 0.00 | - | 1 | 2 | 48.60% |
| HES240816C00135000 | 2024-04-16 2:07PM EDT | 135.00 | 21.08 | 26.70 | 27.50 | 0.00 | - | 8 | 40 | 38.39% |
| HES240816C00140000 | 2024-04-24 1:20PM EDT | 140.00 | 23.50 | 22.40 | 23.20 | 0.00 | - | 7 | 397 | 35.86% |
| HES240816C00145000 | 2024-04-26 3:45PM EDT | 145.00 | 23.00 | 18.50 | 19.00 | 0.00 | - | 2 | 684 | 33.12% |
| HES240816C00150000 | 2024-04-25 12:43PM EDT | 150.00 | 17.55 | 14.50 | 15.60 | 0.00 | - | 1 | 293 | 32.40% |
| HES240816C00155000 | 2024-05-09 10:14AM EDT | 155.00 | 11.50 | 11.20 | 13.50 | -1.20 | -9.45% | 1 | 524 | 34.65% |
| HES240816C00160000 | 2024-05-08 2:26PM EDT | 160.00 | 8.50 | 8.10 | 8.90 | +0.80 | +10.39% | 2 | 433 | 28.11% |
| HES240816C00165000 | 2024-05-08 1:43PM EDT | 165.00 | 5.59 | 5.70 | 6.40 | 0.00 | - | 1 | 247 | 26.79% |
| HES240816C00170000 | 2024-04-29 1:15PM EDT | 170.00 | 6.40 | 3.70 | 4.20 | 0.00 | - | 13 | 1,260 | 24.99% |
| HES240816C00175000 | 2024-04-22 10:07AM EDT | 175.00 | 2.85 | 2.20 | 2.90 | 0.00 | - | - | 3 | 24.76% |
| HES240816C00180000 | 2024-05-02 9:30AM EDT | 180.00 | 1.75 | 1.15 | 1.95 | 0.00 | - | 1 | 56 | 24.57% |
| HES240816C00185000 | 2024-05-06 3:02PM EDT | 185.00 | 1.46 | 0.45 | 1.25 | 0.00 | - | 1 | 147 | 24.27% |
| HES240816C00190000 | 2024-02-29 11:24AM EDT | 190.00 | 0.80 | 0.75 | 1.40 | 0.00 | - | 177 | 172 | 28.05% |
| HES240816C00195000 | 2024-02-09 10:30AM EDT | 195.00 | 0.55 | 0.00 | 1.30 | 0.00 | - | - | 1 | 30.23% |
| HES240816C00200000 | 2023-12-22 10:30AM EDT | 200.00 | 0.85 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 38.82% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240816P00070000 | 2024-02-15 10:30AM EDT | 70.00 | 0.75 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 79.69% |
| HES240816P00075000 | 2024-02-23 10:30AM EDT | 75.00 | 0.75 | 0.00 | 2.55 | 0.00 | - | 1 | 2 | 91.46% |
| HES240816P00095000 | 2024-02-26 11:57AM EDT | 95.00 | 1.35 | 0.45 | 1.85 | 0.00 | - | 1 | 2 | 64.72% |
| HES240816P00100000 | 2024-03-07 1:33PM EDT | 100.00 | 2.10 | 0.30 | 1.15 | 0.00 | - | 2 | 32 | 53.71% |
| HES240816P00105000 | 2024-05-03 10:48AM EDT | 105.00 | 0.55 | 0.25 | 1.45 | 0.00 | - | 1 | 48 | 50.59% |
| HES240816P00110000 | 2024-04-09 3:14PM EDT | 110.00 | 0.90 | 0.05 | 2.60 | 0.00 | - | 1 | 76 | 50.87% |
| HES240816P00115000 | 2024-04-12 10:47AM EDT | 115.00 | 1.00 | 0.10 | 2.70 | 0.00 | - | 11 | 33 | 56.23% |
| HES240816P00120000 | 2024-04-18 1:17PM EDT | 120.00 | 2.00 | 0.55 | 0.80 | 0.00 | - | 2 | 24 | 36.34% |
| HES240816P00125000 | 2024-05-01 12:05PM EDT | 125.00 | 1.10 | 0.70 | 1.00 | 0.00 | - | 5 | 94 | 33.89% |
| HES240816P00130000 | 2024-05-01 12:05PM EDT | 130.00 | 1.55 | 0.95 | 1.30 | 0.00 | - | 5 | 76 | 31.76% |
| HES240816P00135000 | 2024-04-01 10:45AM EDT | 135.00 | 4.60 | 2.10 | 3.50 | 0.00 | - | 1 | 745 | 38.72% |
| HES240816P00140000 | 2024-05-02 3:52PM EDT | 140.00 | 3.09 | 1.95 | 2.30 | 0.00 | - | 3 | 259 | 27.95% |
| HES240816P00145000 | 2024-04-25 2:55PM EDT | 145.00 | 3.80 | 2.65 | 3.20 | 0.00 | - | 2 | 138 | 26.61% |
| HES240816P00150000 | 2024-04-30 2:09PM EDT | 150.00 | 4.61 | 3.90 | 4.40 | 0.00 | - | 1 | 22 | 25.27% |
| HES240816P00155000 | 2024-05-02 1:11PM EDT | 155.00 | 6.50 | 5.40 | 6.00 | 0.00 | - | 2 | 440 | 24.02% |
| HES240816P00160000 | 2024-05-09 11:21AM EDT | 160.00 | 7.90 | 7.30 | 8.20 | -0.70 | -8.14% | 4 | 124 | 23.21% |
| HES240816P00165000 | 2024-04-30 1:42PM EDT | 165.00 | 10.50 | 9.80 | 11.00 | 0.00 | - | - | 4 | 22.71% |
| HES240816P00170000 | 2024-02-28 4:49PM EDT | 170.00 | 26.30 | 18.40 | 21.80 | 0.00 | - | 3 | 63 | 45.94% |
| HES240816P00175000 | 2024-01-18 3:46PM EDT | 175.00 | 38.70 | 26.00 | 30.00 | 0.00 | - | 5 | 5 | 54.66% |
© 2024 Yahoo. All rights reserved.