Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:21PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES250620C00080000 | 2024-04-15 11:19AM EDT | 80.00 | 75.95 | 78.50 | 83.50 | 0.00 | - | - | 1 | 56.59% |
| HES250620C00085000 | 2024-04-04 10:27AM EDT | 85.00 | 74.53 | 74.00 | 79.00 | 0.00 | - | 5 | 5 | 54.49% |
| HES250620C00110000 | 2024-05-02 9:53AM EDT | 110.00 | 54.60 | 52.80 | 55.20 | 0.00 | - | - | 20 | 39.92% |
| HES250620C00120000 | 2024-04-24 10:35AM EDT | 120.00 | 47.00 | 44.70 | 46.60 | 0.00 | - | - | 1 | 36.63% |
| HES250620C00125000 | 2024-04-17 2:41PM EDT | 125.00 | 38.50 | 41.20 | 43.00 | 0.00 | - | - | 1 | 36.29% |
| HES250620C00130000 | 2024-04-18 9:47AM EDT | 130.00 | 33.90 | 37.90 | 39.80 | 0.00 | - | - | 20 | 36.41% |
| HES250620C00140000 | 2024-04-02 3:49PM EDT | 140.00 | 30.10 | 30.90 | 33.00 | 0.00 | - | - | 3 | 34.95% |
| HES250620C00150000 | 2024-04-22 3:59PM EDT | 150.00 | 25.00 | 23.10 | 25.40 | 0.00 | - | - | 3 | 31.29% |
| HES250620C00155000 | 2024-04-29 11:44AM EDT | 155.00 | 25.50 | 21.60 | 22.60 | 0.00 | - | 1 | 4 | 30.74% |
| HES250620C00160000 | 2024-05-07 2:08PM EDT | 160.00 | 19.00 | 18.80 | 20.00 | 0.00 | - | 1 | 104 | 30.22% |
| HES250620C00165000 | 2024-04-22 1:52PM EDT | 165.00 | 17.07 | 16.50 | 18.10 | 0.00 | - | 7 | 7 | 30.47% |
| HES250620C00170000 | 2024-04-22 1:52PM EDT | 170.00 | 14.82 | 14.10 | 14.90 | 0.00 | - | 9 | 9 | 28.51% |
| HES250620C00180000 | 2024-04-04 10:20AM EDT | 180.00 | 11.00 | 10.30 | 11.30 | 0.00 | - | 6 | 15 | 27.95% |
| HES250620C00185000 | 2024-03-19 9:30AM EDT | 185.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| HES250620C00190000 | 2024-03-19 9:30AM EDT | 190.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES250620P00080000 | 2024-04-30 2:35PM EDT | 80.00 | 1.91 | 0.00 | 5.00 | 0.00 | - | - | 10 | 60.49% |
| HES250620P00085000 | 2024-04-30 2:35PM EDT | 85.00 | 2.13 | 0.00 | 5.00 | 0.00 | - | 10 | 11 | 56.20% |
| HES250620P00090000 | 2024-05-02 10:27AM EDT | 90.00 | 1.93 | 1.35 | 2.15 | 0.00 | - | - | 10 | 40.60% |
| HES250620P00095000 | 2024-03-18 9:32AM EDT | 95.00 | 4.10 | 3.20 | 3.80 | 0.00 | - | 2 | 2 | 44.15% |
| HES250620P00105000 | 2024-04-30 12:03PM EDT | 105.00 | 3.30 | 2.55 | 3.40 | 0.00 | - | - | 1 | 36.16% |
| HES250620P00110000 | 2024-05-01 12:16PM EDT | 110.00 | 4.25 | 2.90 | 3.90 | 0.00 | - | 1 | 4 | 34.66% |
| HES250620P00115000 | 2024-04-30 3:10PM EDT | 115.00 | 4.65 | 3.70 | 4.50 | 0.00 | - | - | 2 | 33.30% |
| HES250620P00125000 | 2024-04-16 9:30AM EDT | 125.00 | 8.10 | 5.50 | 6.20 | 0.00 | - | - | 1 | 31.23% |
| HES250620P00130000 | 2024-04-16 9:30AM EDT | 130.00 | 9.40 | 6.50 | 7.10 | 0.00 | - | - | 1 | 29.97% |
| HES250620P00140000 | 2024-04-30 3:10PM EDT | 140.00 | 9.66 | 8.90 | 9.80 | 0.00 | - | - | 1 | 28.44% |
| HES250620P00145000 | 2024-04-16 1:41PM EDT | 145.00 | 14.90 | 10.30 | 11.30 | 0.00 | - | - | 1 | 27.52% |
| HES250620P00150000 | 2024-04-25 9:48AM EDT | 150.00 | 13.20 | 11.90 | 13.00 | 0.00 | - | 10 | 11 | 26.64% |
| HES250620P00155000 | 2024-04-16 3:49PM EDT | 155.00 | 19.20 | 13.40 | 15.00 | 0.00 | - | 29 | 18 | 25.93% |
| HES250620P00160000 | 2024-04-25 9:41AM EDT | 160.00 | 16.90 | 15.80 | 17.10 | 0.00 | - | 2 | 102 | 25.05% |
| HES250620P00165000 | 2024-04-30 3:46PM EDT | 165.00 | 19.40 | 18.10 | 19.40 | 0.00 | - | - | 5 | 24.16% |
| HES250620P00170000 | 2024-04-30 3:52PM EDT | 170.00 | 21.90 | 18.80 | 22.90 | 0.00 | - | - | 16 | 24.71% |
| HES250620P00180000 | 2024-04-10 1:57PM EDT | 180.00 | 28.80 | 26.60 | 28.90 | 0.00 | - | - | 1 | 23.35% |
| HES250620P00185000 | 2024-04-17 2:41PM EDT | 185.00 | 36.00 | 29.90 | 32.00 | 0.00 | - | - | 1 | 22.27% |
| HES250620P00195000 | 2024-04-10 3:14PM EDT | 195.00 | 39.40 | 34.50 | 39.50 | 0.00 | - | - | 10 | 21.18% |
© 2024 Yahoo. All rights reserved.