Hess Corporation (HES)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240607C00180000 | 2024-05-13 3:15PM EDT | 2024-06-07 | 1.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HES240621C00180000 | 2024-05-28 3:18PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HES240719C00180000 | 2024-05-09 3:32PM EDT | 2024-07-19 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HES240816C00180000 | 2024-05-02 9:30AM EDT | 2024-08-16 | 1.75 | 0.05 | 2.60 | 0.00 | - | 1 | 56 | 36.65% |
| HES240920C00180000 | 2024-05-22 1:40PM EDT | 2024-09-20 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HES241115C00180000 | 2024-05-30 1:22PM EDT | 2024-11-15 | 1.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| HES241220C00180000 | 2024-05-20 2:05PM EDT | 2024-12-20 | 4.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HES250117C00180000 | 2024-05-17 11:10AM EDT | 2025-01-17 | 6.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| HES250620C00180000 | 2024-04-04 10:20AM EDT | 2025-06-20 | 11.00 | 10.30 | 11.30 | 0.00 | - | 6 | 15 | 32.21% |
| HES260116C00180000 | 2024-04-02 12:33PM EDT | 2026-01-16 | 14.43 | 14.60 | 16.40 | 0.00 | - | - | 1 | 32.58% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621P00180000 | 2023-12-26 4:02PM EDT | 2024-06-21 | 31.11 | 34.10 | 38.50 | 0.00 | - | - | 0 | 137.90% |
| HES240920P00180000 | 2024-02-06 1:50PM EDT | 2024-09-20 | 33.60 | 34.10 | 38.70 | 0.00 | - | 10 | 11 | 57.64% |
| HES241220P00180000 | 2024-02-28 10:33AM EDT | 2024-12-20 | 36.10 | 28.70 | 31.30 | 0.00 | - | 10 | 23 | 30.29% |
| HES250117P00180000 | 2024-04-19 3:05PM EDT | 2025-01-17 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES250620P00180000 | 2024-04-10 1:57PM EDT | 2025-06-20 | 28.80 | 25.40 | 28.00 | 0.00 | - | - | 1 | 15.08% |
© 2024 Yahoo. All rights reserved.