Hess Corporation (HES)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240607C00155000 | 2024-05-31 3:55PM EDT | 2024-06-07 | 1.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| HES240614C00155000 | 2024-05-21 12:58PM EDT | 2024-06-14 | 3.76 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| HES240621C00155000 | 2024-05-31 2:22PM EDT | 2024-06-21 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| HES240628C00155000 | 2024-05-29 10:10AM EDT | 2024-06-28 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| HES240719C00155000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| HES240816C00155000 | 2024-05-31 10:16AM EDT | 2024-08-16 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| HES240920C00155000 | 2024-05-30 10:19AM EDT | 2024-09-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| HES241115C00155000 | 2024-05-29 1:11PM EDT | 2024-11-15 | 9.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| HES241220C00155000 | 2024-05-17 3:29PM EDT | 2024-12-20 | 15.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.20% |
| HES250117C00155000 | 2024-05-17 10:47AM EDT | 2025-01-17 | 16.40 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.20% |
| HES250620C00155000 | 2024-04-29 11:44AM EDT | 2025-06-20 | 25.50 | 13.00 | 18.00 | 0.00 | - | 1 | 4 | 29.30% |
| HES260116C00155000 | 2024-05-23 12:24PM EDT | 2026-01-16 | 21.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.10% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240607P00155000 | 2024-05-29 10:01AM EDT | 2024-06-07 | 4.98 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| HES240614P00155000 | 2024-05-21 12:58PM EDT | 2024-06-14 | 4.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HES240621P00155000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HES240628P00155000 | 2024-05-22 10:13AM EDT | 2024-06-28 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HES240719P00155000 | 2024-05-24 2:36PM EDT | 2024-07-19 | 6.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HES240816P00155000 | 2024-05-31 10:42AM EDT | 2024-08-16 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES240920P00155000 | 2024-05-23 10:57AM EDT | 2024-09-20 | 10.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HES241115P00155000 | 2024-05-31 1:28PM EDT | 2024-11-15 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES250117P00155000 | 2024-05-22 2:30PM EDT | 2025-01-17 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES250620P00155000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES260116P00155000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.