Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00140000 | 2024-04-26 12:07PM EDT | 2024-05-17 | 21.70 | 20.60 | 25.50 | +9.40 | +76.42% | 10 | 247 | 75.65% |
| HES240524C00140000 | 2024-04-22 9:39AM EDT | 2024-05-24 | 14.80 | 21.10 | 26.00 | 0.00 | - | 1 | 0 | 69.39% |
| HES240621C00140000 | 2024-04-19 10:07AM EDT | 2024-06-21 | 17.80 | 23.00 | 26.50 | 0.00 | - | 4 | 207 | 51.50% |
| HES240816C00140000 | 2024-04-24 1:20PM EDT | 2024-08-16 | 23.50 | 26.20 | 28.80 | 0.00 | - | 7 | 397 | 44.97% |
| HES240920C00140000 | 2024-04-26 11:36AM EDT | 2024-09-20 | 26.30 | 25.70 | 30.00 | +0.28 | +1.08% | 8 | 71 | 42.96% |
| HES241115C00140000 | 2024-04-19 9:52AM EDT | 2024-11-15 | 23.69 | 29.50 | 32.10 | 0.00 | - | 29 | 29 | 41.93% |
| HES250117C00140000 | 2024-04-19 12:52PM EDT | 2025-01-17 | 26.20 | 29.50 | 34.40 | 0.00 | - | 7 | 558 | 41.63% |
| HES250620C00140000 | 2024-04-02 3:49PM EDT | 2025-06-20 | 30.10 | 34.70 | 37.60 | 0.00 | - | - | 3 | 38.56% |
| HES260116C00140000 | 2024-04-05 3:08PM EDT | 2026-01-16 | 34.00 | 38.60 | 41.90 | 0.00 | - | 1 | 102 | 37.37% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240503P00140000 | 2024-04-04 11:07AM EDT | 2024-05-03 | 0.57 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 64.45% |
| HES240517P00140000 | 2024-04-25 2:34PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.25 | -0.12 | -44.44% | 3 | 1,399 | 37.74% |
| HES240531P00140000 | 2024-04-25 3:22PM EDT | 2024-05-31 | 0.41 | 0.15 | 0.50 | 0.00 | - | 1 | 19 | 33.59% |
| HES240621P00140000 | 2024-04-26 12:41PM EDT | 2024-06-21 | 1.03 | 0.60 | 3.10 | -1.19 | -53.60% | 1 | 1,524 | 46.41% |
| HES240816P00140000 | 2024-04-16 9:52AM EDT | 2024-08-16 | 5.60 | 1.30 | 4.50 | 0.00 | - | 1 | 262 | 38.35% |
| HES240920P00140000 | 2024-04-25 2:29PM EDT | 2024-09-20 | 3.60 | 1.45 | 5.10 | 0.00 | - | 1 | 2 | 35.45% |
| HES241115P00140000 | 2024-04-25 2:07PM EDT | 2024-11-15 | 4.80 | 4.00 | 6.00 | 0.00 | - | 5 | 6 | 32.62% |
| HES241220P00140000 | 2024-04-15 2:05PM EDT | 2024-12-20 | 7.80 | 3.20 | 5.80 | 0.00 | - | 25 | 24 | 29.61% |
| HES250117P00140000 | 2024-04-17 10:46AM EDT | 2025-01-17 | 9.40 | 4.00 | 8.20 | 0.00 | - | 38 | 1,131 | 33.56% |
| HES260116P00140000 | 2024-04-25 11:17AM EDT | 2026-01-16 | 13.80 | 12.20 | 14.30 | 0.00 | - | 1 | 44 | 30.43% |
© 2024 Yahoo. All rights reserved.