Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:130.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621C00130000 | 2024-05-23 12:16PM EDT | 2024-06-21 | 21.53 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| HES240816C00130000 | 2024-04-05 3:25PM EDT | 2024-08-16 | 31.32 | 29.50 | 33.50 | 0.00 | - | 1 | 2 | 65.66% |
| HES241115C00130000 | 2024-05-02 12:02PM EDT | 2024-11-15 | 34.70 | 27.70 | 32.00 | 0.00 | - | 1 | 3 | 45.69% |
| HES241220C00130000 | 2024-05-01 2:05PM EDT | 2024-12-20 | 32.50 | 28.00 | 32.50 | 0.00 | - | - | 1 | 42.91% |
| HES250117C00130000 | 2024-02-15 2:33PM EDT | 2025-01-17 | 27.88 | 30.80 | 32.30 | 0.00 | - | 2 | 54 | 39.68% |
| HES250620C00130000 | 2024-04-18 9:47AM EDT | 2025-06-20 | 33.90 | 35.50 | 40.50 | 0.00 | - | - | 20 | 46.60% |
| HES260116C00130000 | 2024-01-18 1:03PM EDT | 2026-01-16 | 26.10 | 33.50 | 36.10 | 0.00 | - | 1 | 21 | 30.68% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240607P00130000 | 2024-05-21 3:08PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| HES240614P00130000 | 2024-05-09 10:46AM EDT | 2024-06-14 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| HES240621P00130000 | 2024-05-23 2:40PM EDT | 2024-06-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 4,248 | 12.50% |
| HES240628P00130000 | 2024-05-21 10:17AM EDT | 2024-06-28 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HES240719P00130000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3,712 | 12.50% |
| HES240816P00130000 | 2024-05-20 3:33PM EDT | 2024-08-16 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 6.25% |
| HES240920P00130000 | 2024-05-22 1:36PM EDT | 2024-09-20 | 2.55 | 0.00 | 0.00 | 0.00 | - | 20 | 84 | 6.25% |
| HES241115P00130000 | 2024-05-30 2:13PM EDT | 2024-11-15 | 3.90 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 6.25% |
| HES241220P00130000 | 2024-05-30 2:14PM EDT | 2024-12-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 16 | 23 | 6.25% |
| HES250117P00130000 | 2024-05-31 12:50PM EDT | 2025-01-17 | 5.21 | 0.00 | 0.00 | 0.00 | - | 16 | 337 | 6.25% |
| HES250620P00130000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| HES260116P00130000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
© 2024 Yahoo. All rights reserved.