HES - Hess Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230616C00090000 | 2023-04-17 12:01PM EDT | 90.00 | 57.33 | 40.80 | 45.00 | 0.00 | - | 2 | 8 | 0.00% |
| HES230616C00095000 | 2023-03-17 3:33PM EDT | 95.00 | 27.50 | 54.40 | 55.70 | 0.00 | - | 4 | 4 | 416.11% |
| HES230616C00105000 | 2023-03-17 11:55AM EDT | 105.00 | 19.60 | 44.20 | 46.00 | 0.00 | - | 1 | 1 | 349.54% |
| HES230616C00110000 | 2023-05-09 1:04PM EDT | 110.00 | 27.30 | 26.00 | 28.40 | 0.00 | - | 1 | 33 | 75.39% |
| HES230616C00115000 | 2023-04-27 12:54PM EDT | 115.00 | 26.10 | 16.00 | 16.30 | 0.00 | - | 1 | 8 | 0.00% |
| HES230616C00120000 | 2023-06-01 10:52AM EDT | 120.00 | 9.60 | 16.40 | 18.10 | 0.00 | - | 2 | 80 | 52.05% |
| HES230616C00123000 | 2023-06-02 2:29PM EDT | 123.00 | 11.60 | 13.10 | 15.20 | 0.00 | - | 1 | 0 | 68.99% |
| HES230616C00125000 | 2023-06-06 3:03PM EDT | 125.00 | 7.40 | 11.50 | 12.80 | 0.00 | - | 2 | 255 | 53.83% |
| HES230616C00126000 | 2023-05-30 11:47AM EDT | 126.00 | 5.30 | 10.70 | 12.40 | 0.00 | - | - | 1 | 62.04% |
| HES230616C00127000 | 2023-05-31 3:43PM EDT | 127.00 | 3.65 | 10.10 | 11.20 | 0.00 | - | - | 15 | 54.86% |
| HES230616C00128000 | 2023-06-05 1:28PM EDT | 128.00 | 6.10 | 9.10 | 9.80 | 0.00 | - | 6 | 36 | 43.95% |
| HES230616C00129000 | 2023-06-06 10:46AM EDT | 129.00 | 4.45 | 8.10 | 8.60 | 0.00 | - | 1 | 1 | 36.62% |
| HES230616C00130000 | 2023-06-07 10:28AM EDT | 130.00 | 6.90 | 7.20 | 7.70 | 0.00 | - | 6 | 271 | 35.30% |
| HES230616C00131000 | 2023-06-06 10:54AM EDT | 131.00 | 3.22 | 6.30 | 7.20 | 0.00 | - | 1 | 7 | 40.14% |
| HES230616C00132000 | 2023-06-08 11:43AM EDT | 132.00 | 4.80 | 5.50 | 6.00 | -0.90 | -15.79% | 7 | 134 | 33.28% |
| HES230616C00133000 | 2023-06-05 11:03AM EDT | 133.00 | 2.75 | 4.70 | 5.20 | 0.00 | - | 5 | 73 | 32.30% |
| HES230616C00134000 | 2023-06-08 12:21PM EDT | 134.00 | 3.20 | 4.00 | 4.50 | -0.80 | -20.00% | 3 | 19 | 32.13% |
| HES230616C00135000 | 2023-06-08 2:22PM EDT | 135.00 | 3.70 | 3.50 | 3.80 | +0.10 | +2.78% | 3 | 750 | 31.32% |
| HES230616C00136000 | 2023-06-07 11:15AM EDT | 136.00 | 2.65 | 2.95 | 3.20 | 0.00 | - | 8 | 33 | 31.10% |
| HES230616C00137000 | 2023-06-08 2:23PM EDT | 137.00 | 2.55 | 2.40 | 2.60 | -0.40 | -13.56% | 18 | 70 | 30.18% |
| HES230616C00138000 | 2023-06-08 11:35AM EDT | 138.00 | 1.85 | 1.95 | 2.15 | -0.65 | -26.00% | 1 | 18 | 30.30% |
| HES230616C00139000 | 2023-06-08 11:35AM EDT | 139.00 | 1.50 | 1.55 | 1.75 | -0.20 | -11.76% | 7 | 12 | 30.32% |
| HES230616C00140000 | 2023-06-08 3:18PM EDT | 140.00 | 1.40 | 1.25 | 1.40 | -0.25 | -15.15% | 11 | 811 | 30.25% |
| HES230616C00141000 | 2023-06-08 2:07PM EDT | 141.00 | 0.95 | 0.95 | 1.15 | +0.48 | +102.13% | 1 | 4 | 30.81% |
| HES230616C00142000 | 2023-06-07 11:52AM EDT | 142.00 | 0.85 | 0.75 | 0.95 | 0.00 | - | 1 | 8 | 31.49% |
| HES230616C00143000 | 2023-05-23 3:27PM EDT | 143.00 | 1.10 | 0.60 | 0.75 | 0.00 | - | - | 3 | 31.62% |
| HES230616C00144000 | 2023-06-02 1:01PM EDT | 144.00 | 0.65 | 0.45 | 0.60 | 0.00 | - | 5 | 6 | 31.98% |
| HES230616C00145000 | 2023-06-08 12:29PM EDT | 145.00 | 0.35 | 0.35 | 0.50 | -0.26 | -42.62% | 330 | 1,246 | 32.81% |
| HES230616C00147000 | 2023-05-26 3:41PM EDT | 147.00 | 0.38 | 0.20 | 0.35 | 0.00 | - | 6 | 7 | 34.47% |
| HES230616C00150000 | 2023-06-08 12:29PM EDT | 150.00 | 0.16 | 0.10 | 0.25 | -0.11 | -40.74% | 325 | 1,229 | 38.28% |
| HES230616C00155000 | 2023-06-06 3:33PM EDT | 155.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1,415 | 56.93% |
| HES230616C00160000 | 2023-06-08 10:05AM EDT | 160.00 | 0.11 | 0.00 | 0.30 | +0.06 | +120.00% | 1 | 81 | 53.03% |
| HES230616C00165000 | 2023-05-31 2:13PM EDT | 165.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 55 | 67.19% |
| HES230616C00170000 | 2023-05-08 10:00AM EDT | 170.00 | 0.33 | 0.00 | 0.40 | 0.00 | - | 5 | 27 | 72.85% |
| HES230616C00175000 | 2023-05-12 1:19PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 516 | 772 | 60.94% |
| HES230616C00180000 | 2023-04-25 2:53PM EDT | 180.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 82.03% |
| HES230616C00185000 | 2023-04-25 2:53PM EDT | 185.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 4 | 4 | 86.33% |
| HES230616C00190000 | 2023-04-13 12:03PM EDT | 190.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | - | 10 | 95.51% |
| HES230616C00200000 | 2023-04-26 4:00PM EDT | 200.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 119.34% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230616P00060000 | 2023-03-21 2:12PM EDT | 60.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 1 | 253.91% |
| HES230616P00070000 | 2023-04-28 2:45PM EDT | 70.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 210.55% |
| HES230616P00090000 | 2023-05-01 11:41AM EDT | 90.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 134.18% |
| HES230616P00095000 | 2023-05-12 10:28AM EDT | 95.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 4 | 1,010 | 123.44% |
| HES230616P00100000 | 2023-06-08 2:07PM EDT | 100.00 | 0.08 | 0.00 | 0.15 | -0.13 | -61.90% | 1 | 33 | 90.23% |
| HES230616P00105000 | 2023-06-07 10:41AM EDT | 105.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 14 | 196 | 93.95% |
| HES230616P00110000 | 2023-06-08 11:27AM EDT | 110.00 | 0.06 | 0.00 | 0.15 | -0.01 | -14.29% | 151 | 419 | 65.63% |
| HES230616P00115000 | 2023-06-08 2:07PM EDT | 115.00 | 0.13 | 0.05 | 0.10 | +0.01 | +8.33% | 152 | 793 | 53.91% |
| HES230616P00118000 | 2023-05-31 9:40AM EDT | 118.00 | 1.86 | 0.00 | 0.50 | 0.00 | - | - | 38 | 58.30% |
| HES230616P00120000 | 2023-06-08 11:16AM EDT | 120.00 | 0.10 | 0.05 | 0.10 | -0.50 | -83.33% | 2 | 635 | 44.53% |
| HES230616P00123000 | 2023-06-07 3:03PM EDT | 123.00 | 0.24 | 0.10 | 0.25 | 0.00 | - | 2 | 3 | 44.92% |
| HES230616P00124000 | 2023-06-08 11:22AM EDT | 124.00 | 0.18 | 0.10 | 0.25 | -0.02 | -10.00% | 25 | 2 | 42.24% |
| HES230616P00125000 | 2023-06-08 3:04PM EDT | 125.00 | 0.20 | 0.15 | 0.25 | -0.60 | -75.00% | 1 | 1,054 | 39.55% |
| HES230616P00126000 | 2023-06-08 2:52PM EDT | 126.00 | 0.20 | 0.15 | 0.30 | -0.95 | -82.61% | 23 | 14 | 38.53% |
| HES230616P00127000 | 2023-06-08 11:32AM EDT | 127.00 | 0.31 | 0.20 | 0.35 | -0.09 | -22.50% | 9 | 54 | 37.21% |
| HES230616P00128000 | 2023-06-08 12:56PM EDT | 128.00 | 0.37 | 0.30 | 0.40 | -2.83 | -88.44% | 2 | 2 | 35.60% |
| HES230616P00129000 | 2023-06-08 11:22AM EDT | 129.00 | 0.53 | 0.40 | 0.50 | -0.14 | -20.90% | 325 | 1,206 | 34.91% |
| HES230616P00130000 | 2023-06-08 2:52PM EDT | 130.00 | 0.55 | 0.50 | 0.65 | -0.40 | -42.11% | 29 | 1,023 | 34.77% |
| HES230616P00131000 | 2023-06-08 11:32AM EDT | 131.00 | 0.80 | 0.65 | 0.80 | -0.28 | -25.93% | 9 | 127 | 34.03% |
| HES230616P00132000 | 2023-06-08 11:46AM EDT | 132.00 | 1.40 | 0.85 | 1.00 | -3.00 | -68.18% | 10 | 9 | 33.59% |
| HES230616P00133000 | 2023-06-08 11:26AM EDT | 133.00 | 1.30 | 1.10 | 1.25 | -2.33 | -64.19% | 130 | 61 | 33.30% |
| HES230616P00134000 | 2023-06-08 11:48AM EDT | 134.00 | 2.20 | 1.35 | 1.55 | 0.00 | - | 30 | 39 | 33.06% |
| HES230616P00135000 | 2023-06-08 12:33PM EDT | 135.00 | 2.22 | 1.70 | 1.90 | -0.18 | -7.50% | 5 | 660 | 32.81% |
| HES230616P00136000 | 2023-06-08 2:12PM EDT | 136.00 | 2.20 | 2.10 | 2.30 | -0.40 | -15.38% | 17 | 148 | 32.52% |
| HES230616P00137000 | 2023-06-08 2:27PM EDT | 137.00 | 2.67 | 2.60 | 2.75 | -0.63 | -19.09% | 97 | 84 | 32.15% |
| HES230616P00138000 | 2023-06-08 2:23PM EDT | 138.00 | 3.27 | 3.10 | 3.30 | -0.33 | -9.17% | 15 | 3 | 32.30% |
| HES230616P00139000 | 2023-06-08 11:34AM EDT | 139.00 | 4.00 | 3.70 | 4.00 | -4.53 | -53.11% | 203 | 57 | 33.59% |
| HES230616P00140000 | 2023-06-05 3:14PM EDT | 140.00 | 9.05 | 4.30 | 4.70 | 0.00 | - | 1 | 592 | 34.30% |
| HES230616P00145000 | 2023-05-25 12:56PM EDT | 145.00 | 15.95 | 8.30 | 9.10 | 0.00 | - | 1 | 106 | 43.82% |
| HES230616P00150000 | 2023-05-31 3:06PM EDT | 150.00 | 24.80 | 12.80 | 14.30 | 0.00 | - | 25 | 193 | 61.91% |
| HES230616P00152500 | 2023-06-05 12:50PM EDT | 152.50 | 20.01 | 14.80 | 16.80 | 0.00 | - | 1 | 0 | 68.75% |
| HES230616P00155000 | 2023-04-21 11:20AM EDT | 155.00 | 14.40 | 21.20 | 22.10 | 0.00 | - | 1 | 37 | 112.33% |
| HES230616P00160000 | 2023-05-09 3:35PM EDT | 160.00 | 23.02 | 22.30 | 24.30 | 0.00 | - | 4 | 0 | 61.23% |
| HES230616P00165000 | 2023-05-01 2:28PM EDT | 165.00 | 22.30 | 37.20 | 39.90 | 0.00 | - | 4 | 0 | 231.93% |
| HES230616P00190000 | 2023-04-26 10:08AM EDT | 190.00 | 46.30 | 59.50 | 61.00 | 0.00 | - | - | 0 | 252.39% |
© 2023 Yahoo. All rights reserved.