Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:170.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240510C00170000 | 2024-04-29 12:18PM EDT | 2024-05-10 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| HES240517C00170000 | 2024-05-06 12:12PM EDT | 2024-05-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 491 | 12.50% |
| HES240524C00170000 | 2024-05-08 10:15AM EDT | 2024-05-24 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| HES240531C00170000 | 2024-05-09 2:10PM EDT | 2024-05-31 | 0.60 | 0.00 | 0.00 | 0.00 | - | 31 | 7,244 | 6.25% |
| HES240607C00170000 | 2024-05-08 12:39PM EDT | 2024-06-07 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| HES240621C00170000 | 2024-05-09 3:48PM EDT | 2024-06-21 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2 | 1,882 | 3.13% |
| HES240719C00170000 | 2024-05-09 3:41PM EDT | 2024-07-19 | 2.75 | 0.00 | 0.00 | 0.00 | - | 72 | 161 | 3.13% |
| HES240816C00170000 | 2024-05-09 3:41PM EDT | 2024-08-16 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 1,264 | 3.13% |
| HES240920C00170000 | 2024-05-06 9:49AM EDT | 2024-09-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 70 | 3.13% |
| HES241115C00170000 | 2024-04-22 1:59PM EDT | 2024-11-15 | 8.98 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| HES241220C00170000 | 2024-05-03 9:53AM EDT | 2024-12-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 1.56% |
| HES250117C00170000 | 2024-04-29 11:43AM EDT | 2025-01-17 | 12.60 | 0.00 | 0.00 | 0.00 | - | 42 | 1,077 | 1.56% |
| HES250620C00170000 | 2024-04-22 1:52PM EDT | 2025-06-20 | 14.82 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 1.56% |
| HES260116C00170000 | 2024-05-06 9:37AM EDT | 2026-01-16 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240510P00170000 | 2024-04-03 11:58AM EDT | 2024-05-10 | 14.00 | 11.90 | 15.60 | 0.00 | - | 1 | 0 | 223.83% |
| HES240517P00170000 | 2024-04-25 12:25PM EDT | 2024-05-17 | 9.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| HES240621P00170000 | 2024-04-29 11:51AM EDT | 2024-06-21 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 195 | 0.00% |
| HES240719P00170000 | 2024-05-01 3:08PM EDT | 2024-07-19 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| HES240816P00170000 | 2024-02-28 4:49PM EDT | 2024-08-16 | 26.30 | 18.40 | 21.80 | 0.00 | - | 3 | 63 | 47.65% |
| HES240920P00170000 | 2024-02-27 4:48PM EDT | 2024-09-20 | 27.00 | 20.10 | 22.40 | 0.00 | - | - | 11 | 42.52% |
| HES241115P00170000 | 2024-04-25 10:20AM EDT | 2024-11-15 | 16.60 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| 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 | 26.01% |
| HES250620P00170000 | 2024-04-30 3:52PM EDT | 2025-06-20 | 21.90 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| HES260116P00170000 | 2024-05-09 3:43PM EDT | 2026-01-16 | 24.90 | 0.00 | 0.00 | 0.00 | - | 40 | 41 | 0.00% |
© 2024 Yahoo. All rights reserved.