Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240920C00100000 | 2024-01-18 11:31AM EDT | 100.00 | 40.50 | 48.90 | 53.50 | 0.00 | - | 3 | 3 | 0.00% |
| HES240920C00110000 | 2024-01-24 12:25PM EDT | 110.00 | 34.20 | 42.20 | 43.50 | 0.00 | - | - | 158 | 0.00% |
| HES240920C00120000 | 2024-04-26 11:36AM EDT | 120.00 | 43.80 | 40.10 | 43.90 | 0.00 | - | 6 | 3 | 53.80% |
| HES240920C00135000 | 2024-04-05 3:30PM EDT | 135.00 | 27.79 | 26.90 | 30.40 | 0.00 | - | 2 | 50 | 43.62% |
| HES240920C00140000 | 2024-04-26 11:36AM EDT | 140.00 | 26.30 | 23.90 | 24.70 | 0.00 | - | 8 | 71 | 35.96% |
| HES240920C00145000 | 2024-04-26 2:50PM EDT | 145.00 | 23.40 | 19.90 | 20.70 | 0.00 | - | 3 | 93 | 33.75% |
| HES240920C00150000 | 2024-05-01 12:02PM EDT | 150.00 | 15.35 | 16.20 | 17.00 | 0.00 | - | 1 | 70 | 31.85% |
| HES240920C00155000 | 2024-05-06 9:36AM EDT | 155.00 | 14.59 | 12.90 | 13.70 | 0.00 | - | 1 | 42 | 30.36% |
| HES240920C00160000 | 2024-04-29 12:38PM EDT | 160.00 | 13.60 | 9.80 | 10.60 | 0.00 | - | 2 | 82 | 28.61% |
| HES240920C00165000 | 2024-05-06 1:05PM EDT | 165.00 | 8.81 | 7.20 | 7.90 | 0.00 | - | 58 | 69 | 27.00% |
| HES240920C00170000 | 2024-05-06 9:49AM EDT | 170.00 | 6.20 | 5.10 | 5.80 | 0.00 | - | 4 | 70 | 25.99% |
| HES240920C00175000 | 2024-05-06 3:50PM EDT | 175.00 | 4.29 | 3.50 | 4.20 | 0.00 | - | 3 | 274 | 25.35% |
| HES240920C00180000 | 2024-02-02 3:11PM EDT | 180.00 | 2.10 | 1.45 | 5.50 | 0.00 | - | 1 | 1 | 32.81% |
| HES240920C00185000 | 2024-04-29 3:40PM EDT | 185.00 | 2.30 | 1.35 | 1.90 | 0.00 | - | 2 | 17 | 23.80% |
| HES240920C00190000 | 2024-04-12 2:32PM EDT | 190.00 | 1.25 | 0.75 | 1.10 | 0.00 | - | 23 | 24 | 22.58% |
| HES240920C00195000 | 2024-04-12 2:36PM EDT | 195.00 | 0.75 | 0.35 | 0.80 | 0.00 | - | 44 | 99 | 23.02% |
| HES240920C00200000 | 2024-03-13 9:54AM EDT | 200.00 | 0.80 | 0.30 | 0.95 | 0.00 | - | 1 | 22 | 26.15% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240920P00085000 | 2024-02-27 3:46PM EDT | 85.00 | 1.25 | 0.25 | 2.85 | 0.00 | - | - | 1 | 70.31% |
| HES240920P00090000 | 2024-03-12 10:37AM EDT | 90.00 | 1.45 | 0.00 | 2.50 | 0.00 | - | 1 | 3 | 61.73% |
| HES240920P00095000 | 2024-04-29 10:39AM EDT | 95.00 | 1.20 | 0.05 | 2.45 | 0.00 | - | 20 | 10 | 56.76% |
| HES240920P00100000 | 2024-04-29 10:39AM EDT | 100.00 | 1.35 | 0.05 | 2.55 | 0.00 | - | 20 | 10 | 52.52% |
| HES240920P00105000 | 2024-03-19 9:30AM EDT | 105.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| HES240920P00110000 | 2024-03-01 10:50AM EDT | 110.00 | 3.00 | 1.75 | 2.20 | 0.00 | - | 10 | 10 | 50.13% |
| HES240920P00115000 | 2024-04-24 2:59PM EDT | 115.00 | 1.15 | 0.60 | 1.55 | 0.00 | - | 6 | 10 | 41.19% |
| HES240920P00120000 | 2024-05-09 1:27PM EDT | 120.00 | 1.00 | 0.65 | 1.30 | -2.30 | -69.70% | 3 | 324 | 35.24% |
| HES240920P00125000 | 2024-05-06 9:55AM EDT | 125.00 | 1.64 | 1.05 | 1.65 | 0.00 | - | 5 | 224 | 33.42% |
| HES240920P00130000 | 2024-04-23 10:49AM EDT | 130.00 | 3.00 | 1.65 | 2.15 | 0.00 | - | 10 | 77 | 31.92% |
| HES240920P00135000 | 2024-03-28 2:45PM EDT | 135.00 | 5.60 | 0.50 | 4.10 | 0.00 | - | 16 | 186 | 35.63% |
| HES240920P00140000 | 2024-04-25 2:29PM EDT | 140.00 | 3.60 | 2.15 | 4.00 | 0.00 | - | 1 | 2 | 30.42% |
| HES240920P00145000 | 2024-04-30 2:12PM EDT | 145.00 | 4.30 | 4.00 | 4.50 | 0.00 | - | 1 | 11 | 27.16% |
| HES240920P00150000 | 2024-04-04 2:23PM EDT | 150.00 | 8.00 | 6.00 | 6.90 | 0.00 | - | 5 | 7 | 28.95% |
| HES240920P00155000 | 2024-05-06 11:54AM EDT | 155.00 | 7.50 | 6.70 | 7.20 | 0.00 | - | 6 | 122 | 23.88% |
| HES240920P00160000 | 2024-05-08 10:39AM EDT | 160.00 | 10.10 | 8.60 | 9.40 | 0.00 | - | 1 | 3 | 23.08% |
| HES240920P00165000 | 2024-05-06 1:41PM EDT | 165.00 | 12.00 | 10.90 | 13.30 | 0.00 | - | 42 | 18 | 25.62% |
| HES240920P00170000 | 2024-02-27 4:48PM EDT | 170.00 | 27.00 | 20.10 | 22.40 | 0.00 | - | - | 11 | 41.10% |
| HES240920P00175000 | 2024-02-06 2:28PM EDT | 175.00 | 29.50 | 30.00 | 34.50 | 0.00 | - | - | 5 | 58.16% |
| HES240920P00180000 | 2024-02-06 1:50PM EDT | 180.00 | 33.60 | 34.10 | 38.70 | 0.00 | - | 10 | 11 | 60.04% |
© 2024 Yahoo. All rights reserved.