Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240531C00175000 | 2024-05-03 1:17PM EDT | 2024-05-31 | 0.67 | 0.00 | 0.25 | 0.00 | - | 2 | 190 | 128.52% |
| HES240607C00175000 | 2024-05-07 2:26PM EDT | 2024-06-07 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 9 | 25.00% |
| HES240621C00175000 | 2024-05-16 9:30AM EDT | 2024-06-21 | 0.84 | 0.00 | 1.75 | 0.00 | - | 10 | 3,652 | 51.93% |
| HES240719C00175000 | 2024-05-16 9:42AM EDT | 2024-07-19 | 1.00 | 0.00 | 2.35 | 0.00 | - | 2 | 37 | 38.32% |
| HES240816C00175000 | 2024-04-22 10:07AM EDT | 2024-08-16 | 2.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| HES240920C00175000 | 2024-05-15 11:49AM EDT | 2024-09-20 | 3.20 | 1.35 | 2.80 | 0.00 | - | 2 | 0 | 27.29% |
| HES241115C00175000 | 2024-05-22 2:10PM EDT | 2024-11-15 | 3.73 | 1.90 | 4.80 | 0.00 | - | 1 | 75 | 28.25% |
| HES241220C00175000 | 2024-05-22 1:35PM EDT | 2024-12-20 | 4.73 | 3.10 | 6.90 | 0.00 | - | 1 | 0 | 30.88% |
| HES250117C00175000 | 2024-05-17 11:06AM EDT | 2025-01-17 | 8.20 | 3.50 | 7.70 | 0.00 | - | 25 | 444 | 30.74% |
| HES250620C00175000 | 2024-05-10 9:41AM EDT | 2025-06-20 | 13.30 | 7.60 | 11.40 | 0.00 | - | - | 0 | 30.00% |
| HES260116C00175000 | 2024-01-30 12:43PM EDT | 2026-01-16 | 10.70 | 13.10 | 14.00 | 0.00 | - | - | 1 | 27.53% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621P00175000 | 2024-04-29 1:22PM EDT | 2024-06-21 | 12.20 | 23.60 | 28.50 | 0.00 | - | 11 | 1 | 81.02% |
| HES240719P00175000 | 2024-04-29 1:24PM EDT | 2024-07-19 | 13.10 | 23.60 | 28.40 | 0.00 | - | 12 | 0 | 53.49% |
| HES240816P00175000 | 2024-01-18 3:46PM EDT | 2024-08-16 | 38.70 | 26.00 | 30.00 | 0.00 | - | 5 | 5 | 50.74% |
| HES240920P00175000 | 2024-02-06 2:28PM EDT | 2024-09-20 | 29.50 | 30.00 | 34.50 | 0.00 | - | - | 5 | 55.32% |
| HES241115P00175000 | 2024-04-25 10:20AM EDT | 2024-11-15 | 19.70 | 22.80 | 27.50 | 0.00 | - | - | 4 | 33.16% |
| HES250117P00175000 | 2024-05-22 9:35AM EDT | 2025-01-17 | 24.97 | 21.40 | 26.00 | 0.00 | - | 10 | 47 | 24.85% |
© 2024 Yahoo. All rights reserved.