Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240607C00170000 | 2024-05-13 3:15PM EDT | 2024-06-07 | 1.89 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 71.46% |
| HES240614C00170000 | 2024-05-15 12:20PM EDT | 2024-06-14 | 0.61 | 0.00 | 2.20 | 0.00 | - | - | 14 | 62.92% |
| HES240621C00170000 | 2024-05-24 9:39AM EDT | 2024-06-21 | 0.35 | 0.00 | 2.20 | 0.00 | - | 1 | 1,872 | 50.73% |
| HES240628C00170000 | 2024-05-17 3:32PM EDT | 2024-06-28 | 1.00 | 0.00 | 2.40 | 0.00 | - | 12 | 13 | 45.24% |
| HES240719C00170000 | 2024-05-29 11:27AM EDT | 2024-07-19 | 0.30 | 0.10 | 1.35 | 0.00 | - | 14 | 386 | 27.27% |
| HES240816C00170000 | 2024-05-29 3:15PM EDT | 2024-08-16 | 1.15 | 0.05 | 3.80 | 0.00 | - | 126 | 1,274 | 33.13% |
| HES240920C00170000 | 2024-05-22 10:03AM EDT | 2024-09-20 | 2.60 | 2.40 | 3.50 | 0.00 | - | 500 | 571 | 26.36% |
| HES241115C00170000 | 2024-05-22 2:10PM EDT | 2024-11-15 | 5.03 | 3.10 | 7.30 | 0.00 | - | 2 | 10 | 31.68% |
| HES241220C00170000 | 2024-05-29 2:23PM EDT | 2024-12-20 | 4.73 | 5.80 | 8.30 | 0.00 | - | 4 | 15 | 31.12% |
| HES250117C00170000 | 2024-05-29 2:34PM EDT | 2025-01-17 | 5.70 | 5.50 | 9.40 | 0.00 | - | 8 | 1,034 | 31.51% |
| HES250620C00170000 | 2024-05-20 12:14PM EDT | 2025-06-20 | 12.95 | 9.50 | 14.00 | 0.00 | - | 1 | 10 | 31.82% |
| HES260116C00170000 | 2024-05-06 9:37AM EDT | 2026-01-16 | 20.00 | 14.00 | 19.00 | 0.00 | - | 5 | 34 | 31.99% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621P00170000 | 2024-04-29 11:51AM EDT | 2024-06-21 | 9.00 | 18.60 | 23.50 | 0.00 | - | 10 | 193 | 75.34% |
| HES240719P00170000 | 2024-05-14 2:14PM EDT | 2024-07-19 | 13.10 | 14.00 | 18.20 | 0.00 | - | 18 | 32 | 33.35% |
| HES240816P00170000 | 2024-02-28 4:49PM EDT | 2024-08-16 | 26.30 | 18.40 | 21.80 | 0.00 | - | 3 | 63 | 41.60% |
| HES240920P00170000 | 2024-05-20 9:32AM EDT | 2024-09-20 | 15.00 | 15.30 | 19.50 | 0.00 | - | 1 | 11 | 26.73% |
| HES241115P00170000 | 2024-04-25 10:20AM EDT | 2024-11-15 | 16.60 | 19.00 | 23.40 | 0.00 | - | - | 6 | 32.22% |
| HES241220P00170000 | 2024-04-15 9:34AM EDT | 2024-12-20 | 20.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| HES250117P00170000 | 2024-04-08 11:04AM EDT | 2025-01-17 | 20.00 | 18.50 | 19.80 | 0.00 | - | 1 | 37 | 19.31% |
| HES250620P00170000 | 2024-04-30 3:52PM EDT | 2025-06-20 | 21.90 | 23.60 | 28.00 | 0.00 | - | - | 16 | 28.80% |
| HES260116P00170000 | 2024-05-14 12:28PM EDT | 2026-01-16 | 25.20 | 24.00 | 29.00 | 0.00 | - | 43 | 84 | 24.46% |
© 2024 Yahoo. All rights reserved.