Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240503C00160000 | 2024-04-26 12:07PM EDT | 2024-05-03 | 2.80 | 1.40 | 3.90 | -0.73 | -20.68% | 26 | 493 | 29.44% |
| HES240510C00160000 | 2024-04-26 11:20AM EDT | 2024-05-10 | 2.90 | 4.00 | 4.70 | -0.40 | -12.12% | 2 | 9 | 27.03% |
| HES240517C00160000 | 2024-04-26 3:46PM EDT | 2024-05-17 | 5.22 | 4.70 | 7.10 | +0.72 | +16.00% | 121 | 1,770 | 38.17% |
| HES240524C00160000 | 2024-04-25 3:14PM EDT | 2024-05-24 | 5.15 | 5.40 | 7.20 | 0.00 | - | 1 | 14 | 33.44% |
| HES240621C00160000 | 2024-04-26 2:51PM EDT | 2024-06-21 | 7.80 | 5.90 | 10.10 | -0.20 | -2.50% | 3 | 1,313 | 35.17% |
| HES240816C00160000 | 2024-04-26 1:47PM EDT | 2024-08-16 | 10.70 | 11.10 | 12.50 | -0.10 | -0.93% | 5 | 418 | 31.57% |
| HES240920C00160000 | 2024-04-25 9:41AM EDT | 2024-09-20 | 12.40 | 10.50 | 13.90 | +0.05 | +0.40% | 20 | 102 | 30.99% |
| HES241115C00160000 | 2024-04-25 9:54AM EDT | 2024-11-15 | 14.40 | 15.40 | 16.30 | 0.00 | - | 9 | 75 | 31.41% |
| HES241220C00160000 | 2024-04-04 3:23PM EDT | 2024-12-20 | 14.06 | 16.00 | 17.10 | 0.00 | - | 12 | 9 | 30.55% |
| HES250117C00160000 | 2024-04-22 2:10PM EDT | 2025-01-17 | 15.70 | 17.80 | 18.60 | 0.00 | - | 1 | 266 | 31.65% |
| HES250620C00160000 | 2024-04-26 3:22PM EDT | 2025-06-20 | 22.50 | 22.30 | 25.00 | +3.60 | +19.05% | 1 | 102 | 34.59% |
| HES260116C00160000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 25.50 | 27.20 | 28.80 | 0.00 | - | 1 | 217 | 32.82% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00160000 | 2024-04-17 10:40AM EDT | 2024-05-17 | 9.40 | 0.85 | 2.85 | 0.00 | - | 3 | 45 | 26.49% |
| HES240524P00160000 | 2024-04-05 9:30AM EDT | 2024-05-24 | 7.10 | 0.15 | 3.60 | 0.00 | - | 1 | 1 | 27.20% |
| HES240621P00160000 | 2024-04-26 2:29PM EDT | 2024-06-21 | 5.00 | 3.80 | 5.60 | -0.60 | -10.71% | 127 | 304 | 27.21% |
| HES240816P00160000 | 2024-04-26 10:38AM EDT | 2024-08-16 | 7.50 | 6.30 | 7.70 | -0.70 | -8.54% | 3 | 6 | 25.14% |
| HES240920P00160000 | 2024-04-16 1:33PM EDT | 2024-09-20 | 9.70 | 7.40 | 8.70 | -5.80 | -37.42% | 1 | 2 | 24.40% |
| HES241115P00160000 | 2024-04-08 11:08AM EDT | 2024-11-15 | 13.40 | 9.40 | 10.50 | 0.00 | - | 271 | 176 | 24.54% |
| HES241220P00160000 | 2024-04-18 10:57AM EDT | 2024-12-20 | 16.70 | 10.10 | 11.20 | 0.00 | - | 2 | 17 | 24.01% |
| HES250117P00160000 | 2024-04-10 2:58PM EDT | 2025-01-17 | 14.70 | 11.30 | 12.30 | 0.00 | - | 2 | 60 | 24.73% |
| HES250620P00160000 | 2024-04-25 9:41AM EDT | 2025-06-20 | 16.90 | 15.10 | 16.70 | 0.00 | - | 2 | 102 | 26.12% |
| HES260116P00160000 | 2024-04-22 1:28PM EDT | 2026-01-16 | 22.40 | 19.00 | 21.10 | 0.00 | - | 4 | 119 | 26.61% |
© 2024 Yahoo. All rights reserved.