Hess Corporation (HES)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240524C00140000 | 2024-04-22 9:39AM EDT | 140.00 | 14.80 | 14.30 | 18.20 | 0.00 | - | 1 | 0 | 64.16% |
| HES240524C00145000 | 2024-05-15 2:02PM EDT | 145.00 | 11.90 | 9.30 | 13.40 | 0.00 | - | 2 | 10 | 50.64% |
| HES240524C00155000 | 2024-05-20 1:29PM EDT | 155.00 | 2.10 | 1.70 | 2.25 | -0.60 | -22.22% | 14 | 205 | 24.54% |
| HES240524C00157500 | 2024-05-20 1:40PM EDT | 157.50 | 0.75 | 0.65 | 1.00 | -0.94 | -55.62% | 16 | 27 | 23.12% |
| HES240524C00160000 | 2024-05-20 1:30PM EDT | 160.00 | 0.35 | 0.10 | 0.50 | -0.50 | -58.82% | 13 | 144 | 25.61% |
| HES240524C00162500 | 2024-05-14 12:32PM EDT | 162.50 | 0.90 | 0.05 | 0.30 | 0.00 | - | 8 | 13 | 29.40% |
| HES240524C00165000 | 2024-05-20 10:26AM EDT | 165.00 | 0.05 | 0.00 | 0.50 | -0.15 | -75.00% | 2 | 204 | 42.48% |
| HES240524C00167500 | 2024-05-15 2:55PM EDT | 167.50 | 0.07 | 0.00 | 2.15 | 0.00 | - | 2 | 167 | 63.77% |
| HES240524C00170000 | 2024-05-13 11:13AM EDT | 170.00 | 0.06 | 0.00 | 2.10 | 0.00 | - | 3 | 6 | 71.34% |
| HES240524C00175000 | 2024-05-06 3:52PM EDT | 175.00 | 0.18 | 0.00 | 0.90 | 0.00 | - | 12 | 54 | 68.85% |
| HES240524C00180000 | 2024-05-02 3:49PM EDT | 180.00 | 0.43 | 0.00 | 1.15 | 0.00 | - | - | 2 | 85.89% |
| HES240524C00190000 | 2024-05-02 3:49PM EDT | 190.00 | 0.33 | 0.00 | 1.10 | 0.00 | - | - | 1 | 108.15% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240524P00129000 | 2024-05-14 1:55PM EDT | 129.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 40 | 129.05% |
| HES240524P00130000 | 2024-05-14 1:53PM EDT | 130.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 20 | 44 | 125.10% |
| HES240524P00135000 | 2024-05-14 1:53PM EDT | 135.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 20 | 20 | 93.46% |
| HES240524P00150000 | 2024-05-08 12:26PM EDT | 150.00 | 0.60 | 0.05 | 1.45 | 0.00 | - | 3 | 6 | 51.27% |
| HES240524P00152500 | 2024-05-20 12:38PM EDT | 152.50 | 0.35 | 0.25 | 0.70 | -0.20 | -36.36% | 3 | 31 | 26.91% |
| HES240524P00155000 | 2024-05-20 12:58PM EDT | 155.00 | 0.85 | 0.75 | 1.10 | +0.30 | +54.55% | 41 | 19 | 20.61% |
| HES240524P00157500 | 2024-05-20 1:12PM EDT | 157.50 | 2.00 | 0.30 | 2.50 | +0.30 | +17.65% | 8 | 54 | 21.19% |
| HES240524P00160000 | 2024-05-16 2:06PM EDT | 160.00 | 4.61 | 3.60 | 4.40 | 0.00 | - | 5 | 15 | 20.61% |
| HES240524P00162500 | 2024-05-15 11:50AM EDT | 162.50 | 6.00 | 5.10 | 8.00 | 0.00 | - | - | 30 | 51.15% |
| HES240524P00165000 | 2024-04-26 3:57PM EDT | 165.00 | 4.46 | 7.50 | 10.90 | 0.00 | - | 1 | 1 | 67.90% |
© 2024 Yahoo. All rights reserved.