Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES241220C00115000 | 2024-04-19 10:30AM EDT | 115.00 | 44.60 | 46.30 | 49.70 | 0.00 | - | 1 | 1 | 46.56% |
| HES241220C00120000 | 2024-05-01 2:05PM EDT | 120.00 | 40.80 | 43.10 | 44.00 | 0.00 | - | - | 1 | 39.96% |
| HES241220C00125000 | 2024-02-05 2:33PM EDT | 125.00 | 29.30 | 30.50 | 33.30 | 0.00 | - | - | 18 | 0.00% |
| HES241220C00130000 | 2024-05-01 2:05PM EDT | 130.00 | 32.50 | 34.70 | 36.00 | 0.00 | - | - | 1 | 38.08% |
| HES241220C00135000 | 2024-02-01 2:15PM EDT | 135.00 | 18.70 | 24.30 | 27.20 | 0.00 | - | - | 1 | 22.80% |
| HES241220C00145000 | 2024-04-17 2:42PM EDT | 145.00 | 20.00 | 23.00 | 23.70 | 0.00 | - | 6 | 24 | 31.90% |
| HES241220C00150000 | 2024-03-25 12:03PM EDT | 150.00 | 18.40 | 20.20 | 21.30 | 0.00 | - | 4 | 34 | 32.93% |
| HES241220C00160000 | 2024-04-04 3:23PM EDT | 160.00 | 14.06 | 13.60 | 14.70 | 0.00 | - | 12 | 9 | 29.62% |
| HES241220C00165000 | 2024-05-09 9:30AM EDT | 165.00 | 10.70 | 11.10 | 12.80 | +0.25 | +2.39% | 1 | 83 | 30.06% |
| HES241220C00170000 | 2024-05-03 9:53AM EDT | 170.00 | 9.00 | 8.70 | 9.40 | 0.00 | - | 5 | 11 | 26.98% |
| HES241220C00175000 | 2024-05-01 3:11PM EDT | 175.00 | 7.24 | 6.80 | 7.40 | 0.00 | - | 10 | 272 | 26.14% |
| HES241220C00180000 | 2024-05-06 2:38PM EDT | 180.00 | 5.50 | 5.10 | 5.70 | 0.00 | - | 2 | 135 | 25.34% |
| HES241220C00185000 | 2024-05-02 10:42AM EDT | 185.00 | 4.40 | 3.80 | 4.40 | 0.00 | - | 54 | 55 | 24.87% |
| HES241220C00195000 | 2024-03-13 9:54AM EDT | 195.00 | 2.60 | 1.70 | 3.00 | 0.00 | - | - | 50 | 25.57% |
| HES241220C00200000 | 2024-05-02 3:41PM EDT | 200.00 | 2.05 | 1.30 | 1.75 | 0.00 | - | 100 | 107 | 23.35% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES241220P00075000 | 2024-02-27 11:27AM EDT | 75.00 | 1.50 | 0.00 | 2.85 | 0.00 | - | 1 | 12 | 62.57% |
| HES241220P00080000 | 2024-02-02 11:24AM EDT | 80.00 | 1.15 | 0.20 | 5.00 | 0.00 | - | 2 | 2 | 67.11% |
| HES241220P00090000 | 2024-03-19 9:30AM EDT | 90.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| HES241220P00095000 | 2024-03-07 10:38AM EDT | 95.00 | 3.79 | 0.50 | 3.40 | 0.00 | - | 10 | 11 | 57.43% |
| HES241220P00100000 | 2024-04-05 9:41AM EDT | 100.00 | 1.60 | 0.15 | 1.85 | 0.00 | - | 1 | 12 | 44.57% |
| HES241220P00105000 | 2024-03-25 12:13PM EDT | 105.00 | 2.83 | 0.55 | 3.40 | 0.00 | - | 10 | 11 | 48.71% |
| HES241220P00110000 | 2024-03-04 10:48AM EDT | 110.00 | 5.20 | 2.05 | 2.40 | 0.00 | - | 2 | 9 | 40.04% |
| HES241220P00115000 | 2024-03-11 2:25PM EDT | 115.00 | 5.10 | 2.10 | 2.50 | 0.00 | - | 10 | 49 | 36.82% |
| HES241220P00120000 | 2024-05-01 3:11PM EDT | 120.00 | 2.46 | 1.90 | 2.50 | 0.00 | - | 10 | 218 | 33.23% |
| HES241220P00125000 | 2024-05-01 3:11PM EDT | 125.00 | 3.34 | 2.50 | 3.00 | 0.00 | - | 10 | 30 | 31.64% |
| HES241220P00130000 | 2024-03-11 9:33AM EDT | 130.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| HES241220P00135000 | 2024-04-12 1:31PM EDT | 135.00 | 6.00 | 3.90 | 4.50 | 0.00 | - | 9 | 9 | 29.07% |
| HES241220P00140000 | 2024-05-03 12:50PM EDT | 140.00 | 6.50 | 5.00 | 5.60 | 0.00 | - | 5 | 24 | 28.13% |
| HES241220P00145000 | 2024-04-16 10:41AM EDT | 145.00 | 10.00 | 6.40 | 6.90 | 0.00 | - | 24 | 31 | 27.16% |
| HES241220P00150000 | 2024-04-17 2:17PM EDT | 150.00 | 12.10 | 7.50 | 8.30 | 0.00 | - | - | 2 | 25.92% |
| HES241220P00160000 | 2024-04-18 10:57AM EDT | 160.00 | 16.70 | 11.30 | 12.60 | 0.00 | - | 2 | 17 | 24.89% |
| HES241220P00165000 | 2024-04-18 3:46PM EDT | 165.00 | 19.70 | 13.50 | 14.80 | 0.00 | - | - | 4 | 23.55% |
| HES241220P00170000 | 2024-04-15 9:34AM EDT | 170.00 | 20.10 | 16.40 | 17.40 | 0.00 | - | - | 10 | 22.36% |
| HES241220P00180000 | 2024-02-28 10:33AM EDT | 180.00 | 36.10 | 28.70 | 31.30 | 0.00 | - | 10 | 23 | 36.78% |
| HES241220P00185000 | 2024-02-27 11:30AM EDT | 185.00 | 40.80 | 32.30 | 35.10 | 0.00 | - | - | 26 | 37.13% |
© 2024 Yahoo. All rights reserved.