Hess Corporation (HES)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230217C00060000 | 2022-09-23 2:47PM EDT | 60.00 | 44.80 | 49.90 | 51.10 | 0.00 | - | 1 | 1 | 72.29% |
| HES230217C00065000 | 2022-06-29 9:59AM EDT | 65.00 | 51.04 | 48.70 | 49.60 | 0.00 | - | - | 30 | 95.89% |
| HES230217C00070000 | 2022-09-01 12:15PM EDT | 70.00 | 49.40 | 41.00 | 41.80 | 0.00 | - | - | 1 | 65.22% |
| HES230217C00085000 | 2022-09-07 10:30AM EDT | 85.00 | 36.70 | 29.00 | 29.50 | 0.00 | - | 2 | 7 | 59.60% |
| HES230217C00087500 | 2022-09-07 10:30AM EDT | 87.50 | 34.70 | 27.10 | 27.70 | 0.00 | - | - | 7 | 58.77% |
| HES230217C00090000 | 2022-09-14 10:49AM EDT | 90.00 | 43.00 | 25.00 | 25.90 | 0.00 | - | 3 | 3 | 57.19% |
| HES230217C00092500 | 2022-09-30 3:00PM EDT | 92.50 | 23.70 | 23.40 | 24.10 | +3.80 | +19.10% | 4 | 1 | 56.59% |
| HES230217C00095000 | 2022-09-12 1:53PM EDT | 95.00 | 36.06 | 21.80 | 22.40 | 0.00 | - | 1 | 2 | 55.95% |
| HES230217C00097500 | 2022-09-27 3:54PM EDT | 97.50 | 15.22 | 20.20 | 20.80 | 0.00 | - | 8 | 2 | 55.24% |
| HES230217C00100000 | 2022-08-15 11:27AM EDT | 100.00 | 20.18 | 32.70 | 33.70 | 0.00 | - | 15 | 17 | 112.61% |
| HES230217C00105000 | 2022-09-29 1:49PM EDT | 105.00 | 16.00 | 15.80 | 16.40 | 0.00 | - | 14 | 26 | 53.25% |
| HES230217C00110000 | 2022-09-30 11:25AM EDT | 110.00 | 13.65 | 13.30 | 13.80 | +1.75 | +14.71% | 1 | 15 | 52.15% |
| HES230217C00115000 | 2022-09-26 12:39PM EDT | 115.00 | 8.10 | 11.20 | 11.60 | 0.00 | - | 10 | 823 | 51.55% |
| HES230217C00120000 | 2022-09-26 9:31AM EDT | 120.00 | 7.40 | 9.20 | 9.70 | 0.00 | - | 11 | 9 | 50.74% |
| HES230217C00125000 | 2022-09-29 11:28AM EDT | 125.00 | 7.15 | 7.50 | 8.00 | 0.00 | - | 10 | 41 | 50.90% |
| HES230217C00130000 | 2022-09-28 1:52PM EDT | 130.00 | 5.30 | 6.10 | 6.60 | 0.00 | - | 2 | 14 | 50.43% |
| HES230217C00135000 | 2022-09-16 11:37AM EDT | 135.00 | 10.10 | 4.90 | 5.40 | 0.00 | - | 1 | 40 | 49.95% |
| HES230217C00140000 | 2022-09-23 12:03PM EDT | 140.00 | 3.20 | 3.90 | 4.40 | 0.00 | - | 4 | 13 | 49.55% |
| HES230217C00145000 | 2022-09-23 12:05PM EDT | 145.00 | 2.60 | 3.20 | 3.60 | 0.00 | - | 3 | 7 | 49.35% |
| HES230217C00150000 | 2022-09-27 1:58PM EDT | 150.00 | 1.70 | 2.55 | 3.00 | 0.00 | - | 7 | 25 | 49.55% |
| HES230217C00155000 | 2022-09-26 2:41PM EDT | 155.00 | 1.55 | 2.10 | 2.40 | 0.00 | - | 3 | 32 | 49.12% |
| HES230217C00160000 | 2022-09-19 11:23AM EDT | 160.00 | 3.40 | 1.60 | 1.95 | 0.00 | - | 2 | 4 | 49.00% |
| HES230217C00165000 | 2022-09-19 11:20AM EDT | 165.00 | 2.80 | 1.25 | 1.60 | 0.00 | - | 2 | 55 | 49.05% |
| HES230217C00170000 | 2022-08-15 2:10PM EDT | 170.00 | 1.46 | 3.40 | 3.80 | 0.00 | - | - | 5 | 64.55% |
| HES230217C00175000 | 2022-09-09 1:37PM EDT | 175.00 | 2.05 | 0.90 | 1.10 | 0.00 | - | 1 | 2 | 49.39% |
| HES230217C00180000 | 2022-08-15 2:10PM EDT | 180.00 | 0.96 | 2.30 | 2.65 | 0.00 | - | 5 | 6 | 62.62% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230217P00050000 | 2022-07-05 12:14PM EDT | 50.00 | 1.40 | 0.40 | 0.90 | 0.00 | - | - | 2 | 75.05% |
| HES230217P00055000 | 2022-09-26 2:33PM EDT | 55.00 | 1.20 | 0.30 | 1.05 | 0.00 | - | 1 | 2 | 67.41% |
| HES230217P00060000 | 2022-08-03 1:16PM EDT | 60.00 | 1.37 | 0.35 | 1.10 | 0.00 | - | 1 | 16 | 60.84% |
| HES230217P00065000 | 2022-09-23 9:31AM EDT | 65.00 | 1.21 | 1.25 | 1.40 | 0.00 | - | 1 | 1,470 | 62.11% |
| HES230217P00070000 | 2022-06-22 1:50PM EDT | 70.00 | 3.70 | 3.20 | 3.50 | 0.00 | - | - | 6 | 72.88% |
| HES230217P00075000 | 2022-08-18 2:27PM EDT | 75.00 | 2.00 | 1.50 | 1.65 | 0.00 | - | 2 | 10 | 50.37% |
| HES230217P00080000 | 2022-09-14 3:50PM EDT | 80.00 | 1.80 | 3.20 | 3.50 | 0.00 | - | 10 | 10 | 56.51% |
| HES230217P00085000 | 2022-09-30 2:18PM EDT | 85.00 | 4.27 | 4.20 | 4.50 | -1.93 | -31.13% | 5 | 112 | 54.64% |
| HES230217P00087500 | 2022-09-30 2:18PM EDT | 87.50 | 4.82 | 4.80 | 5.10 | +1.41 | +41.35% | 5 | 1 | 53.85% |
| HES230217P00090000 | 2022-09-02 3:37PM EDT | 90.00 | 3.90 | 5.40 | 5.80 | 0.00 | - | 2 | 1 | 53.04% |
| HES230217P00092500 | 2022-09-23 3:26PM EDT | 92.50 | 7.93 | 6.20 | 6.60 | 0.00 | - | 2 | 19 | 52.65% |
| HES230217P00095000 | 2022-09-19 11:34AM EDT | 95.00 | 4.60 | 6.90 | 7.30 | 0.00 | - | 1 | 43 | 51.52% |
| HES230217P00097500 | 2022-08-09 1:55PM EDT | 97.50 | 9.35 | 5.60 | 5.90 | 0.00 | - | 2 | 2 | 42.02% |
| HES230217P00100000 | 2022-09-23 3:26PM EDT | 100.00 | 11.01 | 8.70 | 9.10 | 0.00 | - | 2 | 17 | 50.20% |
| HES230217P00105000 | 2022-09-30 3:17PM EDT | 105.00 | 10.99 | 10.80 | 11.40 | -2.21 | -16.74% | 2 | 30 | 50.53% |
| HES230217P00110000 | 2022-09-26 10:50AM EDT | 110.00 | 15.90 | 13.20 | 13.60 | 0.00 | - | 2 | 60 | 48.57% |
| HES230217P00115000 | 2022-09-08 10:08AM EDT | 115.00 | 12.60 | 15.90 | 16.40 | 0.00 | - | 2 | 44 | 47.82% |
| HES230217P00120000 | 2022-09-20 3:02PM EDT | 120.00 | 13.70 | 18.90 | 19.50 | 0.00 | - | 2 | 7 | 47.14% |
| HES230217P00125000 | 2022-09-20 3:40PM EDT | 125.00 | 16.10 | 22.20 | 22.90 | 0.00 | - | 1 | 16 | 46.61% |
| HES230217P00130000 | 2022-09-07 10:07AM EDT | 130.00 | 21.30 | 25.80 | 26.60 | 0.00 | - | - | 6 | 46.32% |
| HES230217P00135000 | 2022-08-29 9:32AM EDT | 135.00 | 20.50 | 34.10 | 37.10 | 0.00 | - | - | 10 | 66.96% |
| HES230217P00145000 | 2022-09-07 10:43AM EDT | 145.00 | 31.18 | 38.00 | 38.50 | 0.00 | - | 3 | 2 | 43.47% |
| HES230217P00160000 | 2022-08-30 1:05PM EDT | 160.00 | 41.20 | 51.70 | 52.50 | 0.00 | - | - | 2 | 45.69% |
| HES230217P00165000 | 2022-08-16 12:04PM EDT | 165.00 | 55.20 | 41.90 | 43.60 | 0.00 | - | 4 | 4 | 0.00% |
| HES230217P00170000 | 2022-09-14 11:14AM EDT | 170.00 | 42.80 | 60.70 | 62.50 | 0.00 | - | 4 | 4 | 50.66% |
© 2022 Yahoo. All rights reserved.
