Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00130000 | 2024-04-05 3:25PM EDT | 2024-05-17 | 27.72 | 30.70 | 35.50 | 0.00 | - | 1 | 54 | 60.60% |
| HES240621C00130000 | 2024-04-22 12:13PM EDT | 2024-06-21 | 27.05 | 32.00 | 36.00 | 0.00 | - | 1 | 35 | 62.44% |
| HES240816C00130000 | 2024-04-05 3:25PM EDT | 2024-08-16 | 31.32 | 33.50 | 38.00 | 0.00 | - | 1 | 2 | 53.03% |
| HES241115C00130000 | 2024-04-03 9:45AM EDT | 2024-11-15 | 32.75 | 37.00 | 40.50 | 0.00 | - | 1 | 1 | 46.85% |
| HES250117C00130000 | 2024-02-15 2:33PM EDT | 2025-01-17 | 27.88 | 30.80 | 32.30 | 0.00 | - | 2 | 54 | 0.00% |
| HES250620C00130000 | 2024-04-18 9:47AM EDT | 2025-06-20 | 33.90 | 41.90 | 43.70 | 0.00 | - | - | 20 | 38.78% |
| HES260116C00130000 | 2024-01-18 1:03PM EDT | 2026-01-16 | 26.10 | 33.50 | 36.10 | 0.00 | - | 1 | 21 | 18.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00130000 | 2024-04-26 9:30AM EDT | 2024-05-17 | 0.10 | 0.00 | 1.40 | +0.01 | +11.11% | 1 | 4,649 | 63.53% |
| HES240621P00130000 | 2024-04-26 3:11PM EDT | 2024-06-21 | 0.70 | 0.25 | 2.60 | 0.00 | - | 49 | 2,775 | 56.32% |
| HES240816P00130000 | 2024-04-03 2:33PM EDT | 2024-08-16 | 2.88 | 0.10 | 2.45 | 0.00 | - | 5 | 81 | 39.04% |
| HES240920P00130000 | 2024-04-23 10:49AM EDT | 2024-09-20 | 3.00 | 0.25 | 2.95 | 0.00 | - | 10 | 77 | 36.33% |
| HES241220P00130000 | 2024-03-11 9:33AM EDT | 2024-12-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| HES250117P00130000 | 2024-04-09 1:32PM EDT | 2025-01-17 | 5.40 | 2.00 | 6.40 | 0.00 | - | 3 | 335 | 36.91% |
| HES250620P00130000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 9.40 | 6.50 | 8.70 | 0.00 | - | - | 1 | 34.04% |
| HES260116P00130000 | 2024-04-25 11:17AM EDT | 2026-01-16 | 10.90 | 9.50 | 11.00 | 0.00 | - | 1 | 12 | 31.43% |
© 2024 Yahoo. All rights reserved.