Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240524C00145000 | 2024-05-15 2:02PM EDT | 2024-05-24 | 11.90 | 11.10 | 15.40 | 0.00 | - | 2 | 10 | 90.01% |
| HES240531C00145000 | 2024-05-06 10:11AM EDT | 2024-05-31 | 16.85 | 11.30 | 15.60 | 0.00 | - | 5 | 6 | 63.45% |
| HES240621C00145000 | 2024-05-15 10:10AM EDT | 2024-06-21 | 11.50 | 12.50 | 16.80 | 0.00 | - | 2 | 334 | 47.33% |
| HES240719C00145000 | 2024-05-15 11:28AM EDT | 2024-07-19 | 14.80 | 15.40 | 16.70 | 0.00 | - | 5 | 116 | 34.56% |
| HES240816C00145000 | 2024-05-17 12:32PM EDT | 2024-08-16 | 16.73 | 16.10 | 20.00 | -6.27 | -27.26% | 4 | 684 | 41.24% |
| HES240920C00145000 | 2024-05-15 1:41PM EDT | 2024-09-20 | 18.50 | 17.10 | 21.40 | 0.00 | - | 2 | 92 | 39.30% |
| HES241115C00145000 | 2024-05-10 1:34PM EDT | 2024-11-15 | 23.10 | 19.70 | 22.70 | 0.00 | - | 1 | 10 | 35.94% |
| HES241220C00145000 | 2024-04-17 2:42PM EDT | 2024-12-20 | 20.00 | 20.20 | 24.50 | 0.00 | - | 6 | 24 | 37.02% |
| HES250117C00145000 | 2024-05-15 3:07PM EDT | 2025-01-17 | 22.00 | 21.50 | 25.70 | 0.00 | - | 3 | 236 | 37.39% |
| HES260116C00145000 | 2024-04-04 10:21AM EDT | 2026-01-16 | 31.33 | 31.30 | 33.30 | 0.00 | - | 2 | 18 | 33.88% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240531P00145000 | 2024-05-15 2:53PM EDT | 2024-05-31 | 0.40 | 0.00 | 0.90 | 0.00 | - | 2 | 3,541 | 43.02% |
| HES240607P00145000 | 2024-05-07 2:26PM EDT | 2024-06-07 | 0.66 | 0.05 | 1.25 | 0.00 | - | 12 | 28 | 38.79% |
| HES240621P00145000 | 2024-05-17 2:46PM EDT | 2024-06-21 | 1.05 | 1.00 | 1.10 | +0.04 | +3.96% | 185 | 3,192 | 28.44% |
| HES240628P00145000 | 2024-05-15 9:56AM EDT | 2024-06-28 | 1.70 | 0.00 | 3.50 | +1.70 | - | - | 1 | 41.98% |
| HES240719P00145000 | 2024-05-17 12:01PM EDT | 2024-07-19 | 2.06 | 1.45 | 2.25 | -0.19 | -8.44% | 167 | 122 | 27.80% |
| HES240816P00145000 | 2024-04-25 2:55PM EDT | 2024-08-16 | 3.80 | 1.35 | 4.90 | 0.00 | - | 2 | 138 | 33.82% |
| HES240920P00145000 | 2024-05-17 11:40AM EDT | 2024-09-20 | 4.50 | 2.20 | 5.10 | +0.20 | +4.65% | 2 | 11 | 29.35% |
| HES241115P00145000 | 2024-05-14 2:27PM EDT | 2024-11-15 | 5.80 | 3.80 | 6.50 | 0.00 | - | 2 | 23 | 28.08% |
| HES241220P00145000 | 2024-04-16 10:41AM EDT | 2024-12-20 | 10.00 | 4.80 | 7.30 | 0.00 | - | 24 | 31 | 27.60% |
| HES250117P00145000 | 2024-04-26 3:45PM EDT | 2025-01-17 | 7.10 | 5.70 | 9.90 | 0.00 | - | 50 | 153 | 31.64% |
| HES250620P00145000 | 2024-04-16 1:41PM EDT | 2025-06-20 | 14.90 | 9.70 | 12.00 | 0.00 | - | - | 1 | 28.31% |
| HES260116P00145000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 15.30 | 13.10 | 15.80 | 0.00 | - | 1 | 6 | 28.03% |
© 2024 Yahoo. All rights reserved.