Hess Corporation (HES)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforMay 19, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230519C00060000 | 2022-09-23 10:46AM EST | 60.00 | 47.00 | 74.50 | 79.20 | 0.00 | - | 1 | 1 | 106.25% |
| HES230519C00065000 | 2022-09-23 2:50PM EST | 65.00 | 43.20 | 70.00 | 74.30 | 0.00 | - | 1 | 1 | 98.71% |
| HES230519C00070000 | 2022-09-28 11:12AM EST | 70.00 | 40.40 | 70.00 | 73.80 | 0.00 | - | - | 0 | 117.38% |
| HES230519C00090000 | 2022-12-12 12:22PM EST | 90.00 | 46.40 | 56.70 | 58.00 | 0.00 | - | 3 | 8 | 115.19% |
| HES230519C00092500 | 2022-10-26 8:38AM EST | 92.50 | 49.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HES230519C00095000 | 2023-01-30 2:46PM EST | 95.00 | 58.90 | 44.10 | 45.10 | 0.00 | - | 1 | 5 | 58.07% |
| HES230519C00097500 | 2023-01-24 12:44PM EST | 97.50 | 59.80 | 41.80 | 42.80 | 0.00 | - | 23 | 24 | 56.52% |
| HES230519C00100000 | 2023-02-01 2:40PM EST | 100.00 | 46.10 | 39.50 | 40.60 | 0.00 | - | 5 | 30 | 55.23% |
| HES230519C00105000 | 2023-01-18 3:12PM EST | 105.00 | 49.45 | 35.20 | 36.00 | 0.00 | - | 10 | 10 | 52.52% |
| HES230519C00110000 | 2022-12-28 3:12PM EST | 110.00 | 35.05 | 47.80 | 49.50 | 0.00 | - | 1 | 4 | 127.75% |
| HES230519C00115000 | 2022-11-18 9:40AM EST | 115.00 | 34.25 | 26.30 | 27.20 | 0.00 | - | 2 | 9 | 47.96% |
| HES230519C00120000 | 2023-01-30 10:23AM EST | 120.00 | 37.10 | 23.00 | 23.70 | 0.00 | - | 4 | 85 | 47.66% |
| HES230519C00125000 | 2023-01-10 11:25AM EST | 125.00 | 25.50 | 19.40 | 19.80 | 0.00 | - | 18 | 68 | 44.71% |
| HES230519C00130000 | 2023-02-02 9:56AM EST | 130.00 | 17.50 | 16.10 | 16.60 | 0.00 | - | 8 | 41 | 43.60% |
| HES230519C00135000 | 2023-02-02 2:09PM EST | 135.00 | 14.30 | 13.20 | 13.60 | 0.00 | - | 2 | 97 | 42.17% |
| HES230519C00140000 | 2023-02-03 3:57PM EST | 140.00 | 10.81 | 10.60 | 11.00 | -0.68 | -5.92% | 2 | 59 | 41.08% |
| HES230519C00145000 | 2023-02-03 2:09PM EST | 145.00 | 9.10 | 8.40 | 8.70 | -1.87 | -17.05% | 1 | 461 | 39.95% |
| HES230519C00150000 | 2023-02-01 3:59PM EST | 150.00 | 9.70 | 6.50 | 6.90 | 0.00 | - | 778 | 737 | 39.47% |
| HES230519C00155000 | 2023-02-02 1:38PM EST | 155.00 | 5.90 | 5.00 | 5.30 | 0.00 | - | 5 | 88 | 38.65% |
| HES230519C00160000 | 2023-02-02 2:25PM EST | 160.00 | 4.10 | 3.80 | 4.10 | 0.00 | - | 17 | 498 | 38.34% |
| HES230519C00165000 | 2023-02-03 12:07PM EST | 165.00 | 3.30 | 2.85 | 3.10 | -0.20 | -5.71% | 5 | 293 | 37.90% |
| HES230519C00170000 | 2023-02-03 12:03PM EST | 170.00 | 2.50 | 2.10 | 2.35 | -1.00 | -28.57% | 2 | 250 | 37.71% |
| HES230519C00175000 | 2023-02-02 11:55AM EST | 175.00 | 1.85 | 1.50 | 1.70 | 0.00 | - | 1 | 54 | 37.13% |
| HES230519C00180000 | 2023-02-02 9:41AM EST | 180.00 | 1.72 | 1.05 | 1.30 | 0.00 | - | 1 | 144 | 37.29% |
| HES230519C00185000 | 2023-02-02 10:07AM EST | 185.00 | 1.20 | 0.80 | 1.00 | 0.00 | - | 1 | 23 | 37.53% |
| HES230519C00190000 | 2023-01-31 1:34PM EST | 190.00 | 1.95 | 0.55 | 0.70 | 0.00 | - | 4 | 71 | 37.04% |
| HES230519C00195000 | 2023-01-31 12:17PM EST | 195.00 | 1.35 | 0.25 | 0.60 | 0.00 | - | 1 | 26 | 38.11% |
| HES230519C00200000 | 2023-02-02 9:43AM EST | 200.00 | 0.55 | 0.30 | 0.45 | 0.00 | - | 1 | 21 | 38.16% |
| HES230519C00210000 | 2023-01-18 11:37AM EST | 210.00 | 1.35 | 0.15 | 0.30 | 0.00 | - | 1 | 23 | 39.36% |
| HES230519C00220000 | 2022-12-15 12:14PM EST | 220.00 | 0.67 | 0.75 | 0.95 | 0.00 | - | 7 | 14 | 51.22% |
PutsforMay 19, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230519P00055000 | 2022-09-30 9:06AM EST | 55.00 | 1.34 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 92.29% |
| HES230519P00065000 | 2022-10-04 9:16AM EST | 65.00 | 1.50 | 0.25 | 0.95 | 0.00 | - | - | 1 | 78.81% |
| HES230519P00070000 | 2022-10-03 10:11AM EST | 70.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| HES230519P00075000 | 2022-09-28 10:33AM EST | 75.00 | 4.60 | 0.25 | 3.30 | 0.00 | - | - | 7 | 83.08% |
| HES230519P00080000 | 2023-01-27 2:40PM EST | 80.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 1 | 26 | 55.66% |
| HES230519P00085000 | 2022-12-23 10:46AM EST | 85.00 | 1.20 | 0.15 | 0.75 | 0.00 | - | 1 | 5 | 50.73% |
| HES230519P00090000 | 2022-12-20 11:01AM EST | 90.00 | 1.80 | 0.30 | 1.05 | 0.00 | - | 1 | 5 | 54.44% |
| HES230519P00092500 | 2023-02-01 12:52PM EST | 92.50 | 1.50 | 0.85 | 1.00 | 0.00 | - | 10 | 12 | 50.05% |
| HES230519P00095000 | 2023-01-17 2:32PM EST | 95.00 | 0.85 | 1.00 | 1.20 | 0.00 | - | 8 | 275 | 50.37% |
| HES230519P00097500 | 2022-10-10 2:45PM EST | 97.50 | 6.77 | 3.70 | 4.20 | 0.00 | - | 1 | 10 | 68.51% |
| HES230519P00100000 | 2023-02-02 2:01PM EST | 100.00 | 1.45 | 1.35 | 1.50 | 0.00 | - | 150 | 558 | 47.53% |
| HES230519P00105000 | 2023-02-03 9:37AM EST | 105.00 | 1.80 | 1.80 | 2.00 | +0.78 | +76.47% | 1 | 408 | 45.68% |
| HES230519P00110000 | 2023-02-03 3:46PM EST | 110.00 | 2.55 | 2.45 | 2.65 | -0.11 | -4.14% | 1 | 39 | 43.96% |
| HES230519P00115000 | 2023-02-03 2:10PM EST | 115.00 | 3.20 | 3.20 | 3.50 | +0.10 | +3.23% | 1 | 85 | 42.41% |
| HES230519P00120000 | 2023-02-03 3:46PM EST | 120.00 | 4.40 | 4.30 | 4.50 | +0.10 | +2.33% | 1 | 90 | 40.61% |
| HES230519P00125000 | 2023-02-01 12:19PM EST | 125.00 | 5.35 | 5.60 | 5.90 | 0.00 | - | 1 | 94 | 39.51% |
| HES230519P00130000 | 2023-01-26 9:40AM EST | 130.00 | 6.85 | 7.30 | 7.60 | +3.45 | +101.47% | 1 | 301 | 38.41% |
| HES230519P00135000 | 2023-02-03 3:46PM EST | 135.00 | 9.41 | 9.30 | 9.60 | -0.29 | -2.99% | 2 | 339 | 37.23% |
| HES230519P00140000 | 2023-02-03 3:46PM EST | 140.00 | 11.83 | 11.70 | 12.10 | -0.47 | -3.82% | 26 | 343 | 36.57% |
| HES230519P00145000 | 2023-02-02 10:40AM EST | 145.00 | 13.96 | 14.40 | 14.90 | 0.00 | - | 5 | 64 | 35.73% |
| HES230519P00150000 | 2023-02-03 10:38AM EST | 150.00 | 14.80 | 17.60 | 18.00 | -2.20 | -12.94% | 21 | 74 | 34.71% |
| HES230519P00155000 | 2023-02-01 12:30PM EST | 155.00 | 18.91 | 21.10 | 21.50 | 0.00 | - | 2 | 51 | 33.90% |
| HES230519P00160000 | 2023-02-03 3:41PM EST | 160.00 | 24.80 | 24.80 | 25.30 | +12.62 | +103.61% | 1 | 26 | 33.05% |
| HES230519P00165000 | 2023-01-19 10:41AM EST | 165.00 | 20.20 | 28.80 | 29.60 | 0.00 | - | 8 | 10 | 33.37% |
| HES230519P00170000 | 2023-01-31 10:31AM EST | 170.00 | 22.70 | 32.90 | 33.80 | 0.00 | - | 2 | 2 | 32.02% |
| HES230519P00175000 | 2023-01-27 9:35AM EST | 175.00 | 21.02 | 37.70 | 38.40 | 0.00 | - | 20 | 20 | 32.04% |
| HES230519P00190000 | 2022-11-23 2:57PM EST | 190.00 | 47.50 | 49.10 | 50.10 | 0.00 | - | - | 1 | 0.00% |
| HES230519P00195000 | 2023-01-12 11:34AM EST | 195.00 | 44.80 | 57.00 | 57.70 | 0.00 | - | - | 0 | 33.20% |
| HES230519P00200000 | 2023-02-01 11:16AM EST | 200.00 | 54.50 | 62.00 | 62.70 | 0.00 | - | 2 | 0 | 35.16% |
| HES230519P00220000 | 2022-12-09 12:48PM EST | 220.00 | 90.50 | 75.50 | 77.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
