Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Strike:115.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621C00115000 | 2023-11-15 2:48PM EDT | 2024-06-21 | 33.70 | 33.50 | 38.00 | 0.00 | - | 1 | 3 | 64.80% |
| HES241220C00115000 | 2024-04-19 10:30AM EDT | 2024-12-20 | 44.60 | 45.10 | 49.40 | 0.00 | - | 1 | 1 | 66.05% |
| HES250117C00115000 | 2024-03-14 11:40AM EDT | 2025-01-17 | 41.90 | 42.30 | 46.00 | 0.00 | - | 5 | 870 | 53.27% |
| HES260116C00115000 | 2024-02-20 11:43AM EDT | 2026-01-16 | 42.00 | 45.30 | 48.60 | 0.00 | - | 1 | 36 | 41.48% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621P00115000 | 2024-05-23 12:11PM EDT | 2024-06-21 | 0.39 | 0.10 | 0.35 | +0.09 | +30.00% | 10 | 22,092 | 53.71% |
| HES240719P00115000 | 2024-05-21 10:19AM EDT | 2024-07-19 | 0.25 | 0.05 | 2.50 | 0.00 | - | 1 | 120 | 51.83% |
| HES240816P00115000 | 2024-04-12 10:47AM EDT | 2024-08-16 | 1.00 | 0.05 | 2.45 | 0.00 | - | 11 | 33 | 51.70% |
| HES240920P00115000 | 2024-04-24 2:59PM EDT | 2024-09-20 | 1.15 | 0.20 | 2.85 | 0.00 | - | 6 | 10 | 45.86% |
| HES241115P00115000 | 2024-05-21 3:00PM EDT | 2024-11-15 | 1.75 | 1.10 | 2.80 | 0.00 | - | 10 | 43 | 37.69% |
| HES241220P00115000 | 2024-05-20 9:38AM EDT | 2024-12-20 | 2.10 | 2.40 | 3.60 | 0.00 | - | 1 | 49 | 37.67% |
| HES250117P00115000 | 2024-04-12 2:59PM EDT | 2025-01-17 | 3.50 | 0.65 | 3.00 | 0.00 | - | 10 | 1,433 | 33.15% |
| HES250620P00115000 | 2024-04-30 3:10PM EDT | 2025-06-20 | 4.65 | 4.80 | 6.40 | 0.00 | - | - | 2 | 34.93% |
| HES260116P00115000 | 2024-05-23 12:18PM EDT | 2026-01-16 | 7.80 | 7.00 | 8.40 | +0.40 | +5.41% | 2 | 43 | 32.04% |
© 2024 Yahoo. All rights reserved.