Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621C00125000 | 2024-03-05 11:37AM EDT | 2024-06-21 | 26.57 | 32.10 | 36.00 | 0.00 | - | 1 | 208 | 0.00% |
| HES240816C00125000 | 2024-04-12 2:00PM EDT | 2024-08-16 | 33.17 | 38.20 | 43.00 | 0.00 | - | 1 | 100 | 59.02% |
| HES241115C00125000 | 2024-04-15 3:28PM EDT | 2024-11-15 | 33.10 | 41.30 | 45.00 | 0.00 | - | - | 1 | 50.12% |
| HES241220C00125000 | 2024-02-05 2:33PM EDT | 2024-12-20 | 29.30 | 30.50 | 33.30 | 0.00 | - | - | 18 | 0.00% |
| HES250117C00125000 | 2024-04-25 9:33AM EDT | 2025-01-17 | 42.00 | 42.90 | 45.00 | 0.00 | - | 10 | 26 | 43.75% |
| HES250620C00125000 | 2024-04-17 2:41PM EDT | 2025-06-20 | 38.50 | 45.70 | 48.10 | 0.00 | - | - | 1 | 41.19% |
| HES260116C00125000 | 2024-01-22 4:43PM EDT | 2026-01-16 | 29.73 | 35.50 | 39.00 | 0.00 | - | - | 13 | 15.83% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00125000 | 2024-04-18 2:58PM EDT | 2024-05-17 | 0.55 | 0.05 | 0.10 | 0.00 | - | 1 | 791 | 50.20% |
| HES240531P00125000 | 2024-04-17 10:46AM EDT | 2024-05-31 | 0.95 | 0.00 | 0.75 | 0.00 | - | - | 38 | 57.72% |
| HES240621P00125000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 0.70 | 0.10 | 0.70 | +0.01 | +1.45% | 20 | 10,877 | 44.68% |
| HES240816P00125000 | 2024-04-25 12:55PM EDT | 2024-08-16 | 1.00 | 0.15 | 3.00 | 0.00 | - | 1 | 97 | 47.07% |
| HES240920P00125000 | 2024-04-22 12:18PM EDT | 2024-09-20 | 2.70 | 0.10 | 3.60 | 0.00 | - | 1 | 219 | 43.77% |
| HES241220P00125000 | 2024-02-22 3:56PM EDT | 2024-12-20 | 6.70 | 5.40 | 6.60 | 0.00 | - | 20 | 30 | 43.78% |
| HES250117P00125000 | 2024-04-26 10:24AM EDT | 2025-01-17 | 3.80 | 1.50 | 4.10 | -1.30 | -25.49% | 1 | 8,285 | 34.09% |
| HES250620P00125000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 8.10 | 4.90 | 7.70 | 0.00 | - | - | 1 | 35.31% |
| HES260116P00125000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 9.60 | 8.30 | 9.80 | 0.00 | - | 2 | 22 | 32.38% |
© 2024 Yahoo. All rights reserved.