Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES241115C00120000 | 2024-05-03 1:31PM EDT | 120.00 | 42.20 | 39.60 | 44.50 | 0.00 | - | 2 | 5 | 51.43% |
| HES241115C00125000 | 2024-05-03 1:33PM EDT | 125.00 | 37.80 | 36.90 | 39.00 | 0.00 | - | 3 | 11 | 44.99% |
| HES241115C00130000 | 2024-05-02 12:02PM EDT | 130.00 | 34.70 | 32.50 | 34.80 | 0.00 | - | 1 | 3 | 42.75% |
| HES241115C00135000 | 2024-05-01 12:27PM EDT | 135.00 | 28.10 | 27.30 | 31.40 | 0.00 | - | - | 1 | 42.45% |
| HES241115C00140000 | 2024-05-03 11:14AM EDT | 140.00 | 24.10 | 23.70 | 26.80 | 0.00 | - | 1 | 30 | 38.54% |
| HES241115C00145000 | 2024-04-19 9:38AM EDT | 145.00 | 20.80 | 19.90 | 22.80 | 0.00 | - | 2 | 9 | 35.97% |
| HES241115C00150000 | 2024-05-02 2:53PM EDT | 150.00 | 20.03 | 16.70 | 19.40 | 0.00 | - | 4 | 10 | 34.47% |
| HES241115C00155000 | 2024-04-25 10:23AM EDT | 155.00 | 16.90 | 13.60 | 16.20 | 0.00 | - | 3 | 16 | 32.95% |
| HES241115C00160000 | 2024-05-06 9:36AM EDT | 160.00 | 14.20 | 11.40 | 13.40 | 0.00 | - | 1 | 76 | 31.78% |
| HES241115C00165000 | 2024-05-03 2:27PM EDT | 165.00 | 10.68 | 8.50 | 10.80 | 0.00 | - | 1 | 1 | 30.49% |
| HES241115C00170000 | 2024-04-22 1:59PM EDT | 170.00 | 8.98 | 7.10 | 8.40 | 0.00 | - | 1 | 7 | 29.03% |
| HES241115C00175000 | 2024-04-24 1:12PM EDT | 175.00 | 7.00 | 5.50 | 6.60 | 0.00 | - | 72 | 73 | 28.28% |
| HES241115C00180000 | 2024-05-02 3:04PM EDT | 180.00 | 5.40 | 4.00 | 6.50 | 0.00 | - | 2 | 111 | 31.13% |
| HES241115C00190000 | 2024-03-26 2:08PM EDT | 190.00 | 2.90 | 2.95 | 4.20 | 0.00 | - | 119 | 119 | 30.45% |
| HES241115C00195000 | 2024-05-01 11:42AM EDT | 195.00 | 1.20 | 1.30 | 2.20 | 0.00 | - | 2 | 4 | 26.28% |
| HES241115C00200000 | 2024-04-17 1:39PM EDT | 200.00 | 0.90 | 0.00 | 3.30 | 0.00 | - | 2 | 3 | 32.22% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES241115P00110000 | 2024-04-01 9:30AM EDT | 110.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 12.50% |
| HES241115P00115000 | 2024-04-25 9:30AM EDT | 115.00 | 1.95 | 1.00 | 2.10 | 0.00 | - | 1 | 9 | 37.01% |
| HES241115P00120000 | 2024-05-03 11:08AM EDT | 120.00 | 1.35 | 1.30 | 2.65 | 0.00 | - | 12 | 19 | 35.76% |
| HES241115P00140000 | 2024-05-02 3:52PM EDT | 140.00 | 5.30 | 4.50 | 5.40 | 0.00 | - | 5 | 10 | 28.63% |
| HES241115P00145000 | 2024-05-06 11:15AM EDT | 145.00 | 5.60 | 5.80 | 6.80 | 0.00 | - | 1 | 22 | 27.75% |
| HES241115P00150000 | 2024-04-29 2:37PM EDT | 150.00 | 6.30 | 7.30 | 8.20 | 0.00 | - | 65 | 127 | 26.25% |
| HES241115P00155000 | 2024-04-08 12:33PM EDT | 155.00 | 11.10 | 9.20 | 10.20 | 0.00 | - | 58 | 47 | 25.50% |
| HES241115P00160000 | 2024-04-08 11:08AM EDT | 160.00 | 13.40 | 11.00 | 13.50 | 0.00 | - | 271 | 176 | 26.87% |
| HES241115P00170000 | 2024-04-25 10:20AM EDT | 170.00 | 16.60 | 16.00 | 18.50 | 0.00 | - | - | 6 | 23.90% |
| HES241115P00175000 | 2024-04-25 10:20AM EDT | 175.00 | 19.70 | 19.40 | 21.70 | 0.00 | - | - | 4 | 22.79% |
© 2024 Yahoo. All rights reserved.