HES - Hess Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforAugust 18, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230818C00085000 | 2023-04-21 11:57AM EDT | 85.00 | 60.17 | 47.80 | 51.90 | 0.00 | - | 1 | 2 | 69.36% |
| HES230818C00095000 | 2023-05-08 2:07PM EDT | 95.00 | 44.40 | 37.70 | 42.40 | 0.00 | - | 2 | 4 | 57.62% |
| HES230818C00100000 | 2023-04-19 12:27PM EDT | 100.00 | 45.00 | 34.80 | 36.50 | 0.00 | - | 2 | 3 | 56.53% |
| HES230818C00105000 | 2023-05-24 2:28PM EDT | 105.00 | 30.25 | 30.00 | 31.80 | 0.00 | - | 1 | 11 | 51.45% |
| HES230818C00110000 | 2023-05-17 2:12PM EDT | 110.00 | 26.10 | 25.80 | 26.90 | 0.00 | - | 1 | 3 | 51.10% |
| HES230818C00115000 | 2023-05-08 3:45PM EDT | 115.00 | 26.60 | 21.60 | 22.60 | 0.00 | - | 11 | 25 | 47.55% |
| HES230818C00120000 | 2023-05-25 10:54AM EDT | 120.00 | 15.55 | 17.70 | 18.40 | 0.00 | - | 1 | 334 | 43.70% |
| HES230818C00125000 | 2023-06-01 3:32PM EDT | 125.00 | 11.60 | 14.10 | 14.70 | 0.00 | - | 4 | 33 | 41.25% |
| HES230818C00130000 | 2023-05-31 2:38PM EDT | 130.00 | 7.10 | 11.10 | 11.50 | 0.00 | - | 9 | 107 | 39.60% |
| HES230818C00135000 | 2023-06-02 3:13PM EDT | 135.00 | 8.90 | 8.40 | 8.70 | +3.02 | +51.36% | 4 | 328 | 38.03% |
| HES230818C00140000 | 2023-06-01 11:18AM EDT | 140.00 | 4.50 | 6.10 | 6.50 | 0.00 | - | 6 | 497 | 37.24% |
| HES230818C00145000 | 2023-06-02 2:20PM EDT | 145.00 | 4.44 | 4.30 | 4.60 | +0.94 | +26.86% | 9 | 434 | 35.99% |
| HES230818C00150000 | 2023-05-31 1:37PM EDT | 150.00 | 2.50 | 3.00 | 3.30 | +1.00 | +66.67% | 2 | 2,144 | 35.72% |
| HES230818C00155000 | 2023-05-31 1:37PM EDT | 155.00 | 1.00 | 2.00 | 2.25 | 0.00 | - | 1 | 132 | 35.11% |
| HES230818C00160000 | 2023-05-25 10:21AM EDT | 160.00 | 1.35 | 1.35 | 1.55 | 0.00 | - | 2 | 181 | 34.99% |
| HES230818C00165000 | 2023-06-02 3:58PM EDT | 165.00 | 1.00 | 0.90 | 1.05 | -0.20 | -16.67% | 2 | 78 | 34.89% |
| HES230818C00170000 | 2023-06-02 12:18PM EDT | 170.00 | 0.50 | 0.55 | 0.75 | -0.15 | -23.08% | 5 | 319 | 35.38% |
| HES230818C00175000 | 2023-05-16 3:19PM EDT | 175.00 | 0.65 | 0.35 | 0.55 | 0.00 | - | 1 | 199 | 36.04% |
| HES230818C00180000 | 2023-04-25 2:33PM EDT | 180.00 | 1.98 | 0.10 | 0.65 | 0.00 | - | 2 | 82 | 40.26% |
| HES230818C00185000 | 2023-05-19 3:27PM EDT | 185.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 114 | 44.36% |
| HES230818C00190000 | 2023-04-21 9:48AM EDT | 190.00 | 1.25 | 0.10 | 0.75 | 0.00 | - | 2 | 29 | 47.10% |
| HES230818C00195000 | 2023-02-07 4:49PM EDT | 195.00 | 2.45 | 0.90 | 1.15 | 0.00 | - | 4 | 17 | 53.08% |
| HES230818C00200000 | 2023-04-25 10:31AM EDT | 200.00 | 0.61 | 0.00 | 0.35 | 0.00 | - | 1 | 67 | 45.51% |
| HES230818C00210000 | 2023-04-06 2:29PM EDT | 210.00 | 0.71 | 0.05 | 0.25 | 0.00 | - | 7 | 5 | 47.36% |
| HES230818C00220000 | 2023-05-03 10:30AM EDT | 220.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 51.32% |
| HES230818C00230000 | 2023-01-25 11:57AM EDT | 230.00 | 1.67 | 0.10 | 0.75 | 0.00 | - | - | 11 | 59.62% |
PutsforAugust 18, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230818P00070000 | 2023-05-04 9:40AM EDT | 70.00 | 0.17 | 0.00 | 0.65 | 0.00 | - | 9 | 9 | 72.85% |
| HES230818P00075000 | 2022-12-28 2:09PM EDT | 75.00 | 1.30 | 0.05 | 0.80 | 0.00 | - | - | 1 | 69.04% |
| HES230818P00080000 | 2023-04-25 3:39PM EDT | 80.00 | 0.45 | 0.25 | 0.65 | 0.00 | - | 1 | 21 | 62.94% |
| HES230818P00085000 | 2023-04-26 1:15PM EDT | 85.00 | 0.50 | 0.30 | 0.75 | 0.00 | - | 10 | 13 | 58.20% |
| HES230818P00090000 | 2023-05-31 9:44AM EDT | 90.00 | 0.82 | 0.25 | 0.75 | 0.00 | - | 1 | 214 | 51.42% |
| HES230818P00095000 | 2023-05-25 12:58PM EDT | 95.00 | 1.10 | 0.45 | 0.70 | 0.00 | - | 2 | 29 | 48.83% |
| HES230818P00100000 | 2023-06-01 11:47AM EDT | 100.00 | 1.20 | 0.75 | 0.90 | 0.00 | - | 2 | 306 | 45.44% |
| HES230818P00105000 | 2023-05-23 11:10AM EDT | 105.00 | 1.55 | 1.15 | 1.25 | 0.00 | - | 1 | 40 | 43.01% |
| HES230818P00110000 | 2023-05-30 11:46AM EDT | 110.00 | 2.85 | 1.65 | 1.80 | 0.00 | - | 19 | 215 | 41.20% |
| HES230818P00115000 | 2023-06-02 12:26PM EDT | 115.00 | 2.60 | 2.40 | 2.55 | -1.40 | -35.00% | 12 | 1,207 | 39.43% |
| HES230818P00120000 | 2023-06-02 10:16AM EDT | 120.00 | 4.00 | 3.40 | 3.60 | -2.30 | -36.51% | 1 | 235 | 37.94% |
| HES230818P00125000 | 2023-06-02 2:41PM EDT | 125.00 | 4.90 | 4.70 | 5.00 | -3.10 | -38.75% | 1 | 1,780 | 36.57% |
| HES230818P00130000 | 2023-05-31 3:55PM EDT | 130.00 | 10.00 | 6.50 | 6.80 | 0.00 | - | 212 | 2,164 | 35.27% |
| HES230818P00135000 | 2023-06-02 3:13PM EDT | 135.00 | 8.60 | 8.80 | 9.00 | -3.00 | -25.86% | 14 | 110 | 33.83% |
| HES230818P00140000 | 2023-05-30 11:24AM EDT | 140.00 | 15.80 | 11.50 | 11.80 | 0.00 | - | 10 | 195 | 32.96% |
| HES230818P00145000 | 2023-05-25 12:56PM EDT | 145.00 | 18.25 | 14.70 | 15.10 | 0.00 | - | 1 | 99 | 32.26% |
| HES230818P00150000 | 2023-05-11 11:20AM EDT | 150.00 | 20.80 | 18.40 | 19.20 | 0.00 | - | 5 | 159 | 33.58% |
| HES230818P00155000 | 2023-05-01 11:35AM EDT | 155.00 | 17.00 | 30.20 | 30.70 | 0.00 | - | 9 | 24 | 67.66% |
| HES230818P00160000 | 2023-03-17 2:51PM EDT | 160.00 | 42.50 | 18.10 | 18.40 | 0.00 | - | 18 | 25 | 0.00% |
| HES230818P00165000 | 2023-03-17 2:40PM EDT | 165.00 | 46.60 | 21.30 | 21.70 | 0.00 | - | 1 | 1 | 0.00% |
| HES230818P00175000 | 2023-01-26 12:24PM EDT | 175.00 | 26.10 | 37.60 | 38.50 | 0.00 | - | - | 4 | 0.00% |
| HES230818P00200000 | 2023-05-02 10:51AM EDT | 200.00 | 63.50 | 71.50 | 73.00 | 0.00 | - | 1 | 0 | 90.53% |
© 2023 Yahoo. All rights reserved.