Hess Corporation (HES)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230217C00047500 | 2022-10-26 8:38AM EST | 47.50 | 89.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HES230217C00055000 | 2022-09-30 11:11AM EST | 55.00 | 56.00 | 84.00 | 87.60 | 0.00 | - | 3 | 3 | 0.00% |
| HES230217C00060000 | 2022-10-06 9:42AM EST | 60.00 | 69.40 | 86.10 | 87.80 | 0.00 | - | 1 | 2 | 457.91% |
| HES230217C00065000 | 2022-11-21 9:30AM EST | 65.00 | 74.80 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| HES230217C00070000 | 2022-09-01 11:15AM EST | 70.00 | 49.40 | 41.00 | 41.80 | 0.00 | - | - | 1 | 0.00% |
| HES230217C00075000 | 2022-10-03 8:33AM EST | 75.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| HES230217C00085000 | 2022-09-07 9:30AM EST | 85.00 | 36.70 | 47.60 | 50.10 | 0.00 | - | 2 | 7 | 0.00% |
| HES230217C00087500 | 2023-01-19 9:38AM EST | 87.50 | 62.87 | 55.10 | 56.10 | 0.00 | - | 5 | 7 | 159.08% |
| HES230217C00090000 | 2022-10-18 11:54AM EST | 90.00 | 39.10 | 54.70 | 56.00 | 0.00 | - | 44 | 47 | 237.60% |
| HES230217C00092500 | 2022-09-30 2:00PM EST | 92.50 | 23.70 | 48.00 | 51.00 | 0.00 | - | 4 | 5 | 165.72% |
| HES230217C00095000 | 2023-02-06 10:32AM EST | 95.00 | 41.53 | 47.60 | 48.90 | 0.00 | - | 1 | 1 | 144.82% |
| HES230217C00097500 | 2022-11-25 10:51AM EST | 97.50 | 50.00 | 43.50 | 45.90 | 0.00 | - | 1 | 3 | 144.43% |
| HES230217C00100000 | 2023-02-02 1:49PM EST | 100.00 | 39.03 | 42.50 | 43.70 | 0.00 | - | 1 | 16 | 120.90% |
| HES230217C00105000 | 2023-01-13 9:30AM EST | 105.00 | 47.00 | 37.60 | 38.80 | 0.00 | - | 10 | 22 | 112.01% |
| HES230217C00110000 | 2022-12-30 2:51PM EST | 110.00 | 32.90 | 45.80 | 47.30 | 0.00 | - | 1 | 18 | 330.57% |
| HES230217C00115000 | 2023-01-27 9:35AM EST | 115.00 | 44.78 | 27.20 | 28.80 | 0.00 | - | 1 | 853 | 74.80% |
| HES230217C00120000 | 2023-02-07 3:23PM EST | 120.00 | 22.80 | 22.60 | 23.60 | 0.00 | - | 30 | 56 | 66.75% |
| HES230217C00125000 | 2023-02-06 1:22PM EST | 125.00 | 13.14 | 17.80 | 19.10 | 0.00 | - | 3 | 62 | 63.97% |
| HES230217C00130000 | 2023-02-06 11:47AM EST | 130.00 | 8.50 | 13.20 | 13.60 | 0.00 | - | 1 | 59 | 52.69% |
| HES230217C00135000 | 2023-02-07 12:47PM EST | 135.00 | 8.00 | 8.80 | 9.20 | 0.00 | - | 1 | 202 | 46.44% |
| HES230217C00140000 | 2023-02-08 12:35PM EST | 140.00 | 4.74 | 5.10 | 5.40 | +0.29 | +6.52% | 3 | 245 | 41.53% |
| HES230217C00141000 | 2023-02-07 11:44AM EST | 141.00 | 2.65 | 4.40 | 4.80 | 0.00 | - | 1 | 21 | 41.28% |
| HES230217C00142000 | 2023-02-08 3:11PM EST | 142.00 | 3.55 | 3.80 | 4.10 | -0.31 | -8.03% | 14 | 18 | 39.55% |
| HES230217C00143000 | 2023-02-08 10:47AM EST | 143.00 | 3.10 | 3.30 | 3.70 | 0.00 | - | 3 | 5 | 40.59% |
| HES230217C00144000 | 2023-02-08 1:51PM EST | 144.00 | 2.86 | 2.90 | 3.10 | +1.61 | +128.80% | 2 | 9 | 39.04% |
| HES230217C00145000 | 2023-02-08 3:18PM EST | 145.00 | 2.31 | 2.50 | 2.65 | 0.00 | - | 3 | 544 | 38.62% |
| HES230217C00146000 | 2023-02-07 2:17PM EST | 146.00 | 1.77 | 2.10 | 2.30 | 0.00 | - | 4 | 47 | 38.87% |
| HES230217C00147000 | 2023-02-08 1:12PM EST | 147.00 | 1.90 | 1.70 | 2.00 | +1.05 | +123.53% | 2 | 7 | 39.23% |
| HES230217C00148000 | 2023-02-08 10:25AM EST | 148.00 | 1.55 | 1.35 | 1.60 | +0.05 | +3.33% | 3 | 8 | 37.94% |
| HES230217C00149000 | 2023-02-08 11:09AM EST | 149.00 | 1.10 | 1.15 | 1.35 | +0.55 | +100.00% | 1 | 6 | 38.01% |
| HES230217C00150000 | 2023-02-08 3:15PM EST | 150.00 | 0.90 | 0.95 | 1.10 | -0.10 | -10.00% | 11 | 493 | 37.60% |
| HES230217C00152500 | 2023-02-08 9:46AM EST | 152.50 | 0.76 | 0.55 | 0.70 | +0.27 | +55.10% | 10 | 24 | 37.99% |
| HES230217C00155000 | 2023-02-08 2:07PM EST | 155.00 | 0.37 | 0.35 | 0.45 | -0.18 | -32.73% | 5 | 711 | 38.77% |
| HES230217C00157500 | 2023-02-07 2:37PM EST | 157.50 | 0.20 | 0.15 | 0.30 | 0.00 | - | 2 | 46 | 39.99% |
| HES230217C00160000 | 2023-02-07 2:50PM EST | 160.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 7 | 463 | 47.85% |
| HES230217C00162500 | 2023-01-31 3:42PM EST | 162.50 | 1.07 | 0.05 | 0.75 | 0.00 | - | 14 | 16 | 52.64% |
| HES230217C00165000 | 2023-02-08 3:05PM EST | 165.00 | 0.34 | 0.00 | 0.20 | +0.29 | +580.00% | 1 | 1,363 | 49.81% |
| HES230217C00167500 | 2023-01-27 3:50PM EST | 167.50 | 1.55 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 60.94% |
| HES230217C00170000 | 2023-02-06 2:18PM EST | 170.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 145 | 912 | 65.28% |
| HES230217C00172500 | 2023-02-01 10:22AM EST | 172.50 | 0.25 | 0.00 | 0.70 | 0.00 | - | - | 1 | 68.56% |
| HES230217C00175000 | 2023-02-01 10:22AM EST | 175.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 21 | 58 | 62.50% |
| HES230217C00180000 | 2023-01-30 11:39AM EST | 180.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1,146 | 1,759 | 69.53% |
| HES230217C00182500 | 2023-02-01 11:39AM EST | 182.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 1 | 72.85% |
| HES230217C00185000 | 2023-01-26 2:43PM EST | 185.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 76.27% |
| HES230217C00190000 | 2022-11-17 11:01AM EST | 190.00 | 1.75 | 0.05 | 0.50 | 0.00 | - | 1 | 22 | 91.02% |
| HES230217C00195000 | 2022-11-08 9:42AM EST | 195.00 | 2.00 | 0.20 | 0.80 | 0.00 | - | - | 1 | 108.55% |
| HES230217C00200000 | 2023-01-24 1:06PM EST | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 336 | 464 | 76.56% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230217P00050000 | 2022-07-05 11:14AM EST | 50.00 | 1.40 | 0.40 | 0.90 | 0.00 | - | - | 2 | 349.22% |
| HES230217P00055000 | 2022-09-26 1:33PM EST | 55.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 291.21% |
| HES230217P00060000 | 2022-08-03 12:16PM EST | 60.00 | 1.37 | 0.35 | 1.10 | 0.00 | - | 1 | 16 | 299.22% |
| HES230217P00065000 | 2022-11-03 8:37AM EST | 65.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1,470 | 244.14% |
| HES230217P00070000 | 2022-10-27 9:01AM EST | 70.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 30 | 0 | 223.24% |
| HES230217P00075000 | 2022-12-29 2:59PM EST | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 154.69% |
| HES230217P00080000 | 2022-12-21 2:57PM EST | 80.00 | 0.40 | 0.00 | 1.75 | 0.00 | - | 1 | 10 | 217.97% |
| HES230217P00085000 | 2022-10-18 2:44PM EST | 85.00 | 1.95 | 0.10 | 0.60 | 0.00 | - | 1 | 113 | 166.50% |
| HES230217P00087500 | 2022-10-17 9:50AM EST | 87.50 | 2.40 | 0.40 | 0.70 | 0.00 | - | 2 | 6 | 171.88% |
| HES230217P00090000 | 2023-01-03 12:23PM EST | 90.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 2 | 1,035 | 131.45% |
| HES230217P00092500 | 2022-10-25 2:42PM EST | 92.50 | 1.85 | 0.30 | 1.00 | 0.00 | - | 10 | 6 | 160.45% |
| HES230217P00095000 | 2023-01-19 1:51PM EST | 95.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 35 | 114.45% |
| HES230217P00097500 | 2022-11-03 11:49AM EST | 97.50 | 1.35 | 0.50 | 1.00 | 0.00 | - | 1 | 14 | 148.44% |
| HES230217P00100000 | 2023-02-02 9:52AM EST | 100.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 10 | 102 | 94.92% |
| HES230217P00105000 | 2023-02-01 12:59PM EST | 105.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 41 | 86.52% |
| HES230217P00110000 | 2023-02-01 12:57PM EST | 110.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 235 | 75.00% |
| HES230217P00115000 | 2023-02-07 3:44PM EST | 115.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 24 | 129 | 63.67% |
| HES230217P00120000 | 2023-02-06 12:03PM EST | 120.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 1,335 | 67.38% |
| HES230217P00125000 | 2023-02-07 3:44PM EST | 125.00 | 0.27 | 0.15 | 0.25 | 0.00 | - | 2 | 704 | 49.81% |
| HES230217P00130000 | 2023-02-08 3:22PM EST | 130.00 | 0.47 | 0.35 | 0.50 | -0.21 | -30.88% | 10 | 805 | 44.82% |
| HES230217P00135000 | 2023-02-08 3:55PM EST | 135.00 | 1.00 | 0.90 | 1.10 | -0.37 | -27.01% | 9 | 704 | 41.16% |
| HES230217P00140000 | 2023-02-08 2:24PM EST | 140.00 | 2.30 | 2.05 | 2.35 | -0.70 | -23.33% | 11 | 1,417 | 38.06% |
| HES230217P00141000 | 2023-02-02 1:14PM EST | 141.00 | 5.00 | 2.50 | 2.70 | 0.00 | - | 2 | 2 | 37.38% |
| HES230217P00142000 | 2023-02-06 11:47AM EST | 142.00 | 6.90 | 2.90 | 3.10 | 0.00 | - | 5 | 10 | 36.79% |
| HES230217P00143000 | 2023-02-06 3:15PM EST | 143.00 | 7.50 | 3.30 | 3.60 | 0.00 | - | 1 | 5 | 36.77% |
| HES230217P00144000 | 2023-02-08 2:24PM EST | 144.00 | 4.40 | 3.90 | 4.10 | -2.20 | -33.33% | 11 | 31 | 36.28% |
| HES230217P00145000 | 2023-02-08 2:03PM EST | 145.00 | 4.70 | 4.40 | 4.80 | -3.90 | -45.35% | 7 | 350 | 37.45% |
| HES230217P00146000 | 2023-02-03 9:31AM EST | 146.00 | 8.25 | 5.00 | 5.30 | 0.00 | - | 1 | 9 | 35.94% |
| HES230217P00147000 | 2023-02-07 12:45PM EST | 147.00 | 7.77 | 5.70 | 6.00 | 0.00 | - | 2 | 4 | 36.18% |
| HES230217P00148000 | 2023-02-06 12:21PM EST | 148.00 | 11.35 | 6.30 | 6.70 | 0.00 | - | 5 | 8 | 35.96% |
| HES230217P00149000 | 2023-02-08 3:51PM EST | 149.00 | 7.20 | 6.70 | 7.40 | -5.05 | -41.22% | 2 | 35 | 35.21% |
| HES230217P00150000 | 2023-02-08 3:51PM EST | 150.00 | 7.90 | 7.90 | 8.20 | -2.30 | -22.55% | 7 | 355 | 35.28% |
| HES230217P00152500 | 2023-02-07 12:45PM EST | 152.50 | 12.53 | 9.90 | 10.40 | 0.00 | - | 1 | 111 | 36.91% |
| HES230217P00155000 | 2023-02-02 9:52AM EST | 155.00 | 15.50 | 12.10 | 12.60 | 0.00 | - | 1 | 91 | 36.08% |
| HES230217P00157500 | 2023-01-31 1:53PM EST | 157.50 | 8.50 | 14.50 | 14.90 | 0.00 | - | 2 | 59 | 34.18% |
| HES230217P00160000 | 2023-02-07 10:36AM EST | 160.00 | 23.10 | 16.80 | 17.60 | 0.00 | - | 2 | 68 | 46.09% |
| HES230217P00162500 | 2023-02-07 3:28PM EST | 162.50 | 19.70 | 19.50 | 20.30 | 0.00 | - | 1 | 1 | 56.59% |
| HES230217P00165000 | 2023-01-30 10:16AM EST | 165.00 | 12.70 | 21.90 | 22.70 | 0.00 | - | 2 | 6 | 58.55% |
| HES230217P00167500 | 2023-01-26 11:48AM EST | 167.50 | 10.40 | 24.50 | 25.20 | 0.00 | - | - | 4 | 63.09% |
| HES230217P00170000 | 2023-01-18 9:58AM EST | 170.00 | 15.70 | 26.90 | 27.60 | 0.00 | - | 1 | 0 | 64.01% |
| HES230217P00172500 | 2023-01-26 11:34AM EST | 172.50 | 15.30 | 29.30 | 30.20 | 0.00 | - | - | 0 | 71.83% |
| HES230217P00175000 | 2023-01-26 11:48AM EST | 175.00 | 16.50 | 31.80 | 32.70 | 0.00 | - | - | 0 | 75.98% |
| HES230217P00180000 | 2022-11-11 1:10PM EST | 180.00 | 37.80 | 50.30 | 51.70 | 0.00 | - | - | 3 | 271.79% |
| HES230217P00200000 | 2022-11-02 2:59PM EST | 200.00 | 59.80 | 55.30 | 56.80 | 0.00 | - | - | 6 | 0.00% |
© 2023 Yahoo. All rights reserved.
