HES - Hess Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforNovember 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES231117C00095000 | 2023-05-04 2:27PM EDT | 95.00 | 41.79 | 40.70 | 43.30 | 0.00 | - | - | 6 | 60.13% |
| HES231117C00105000 | 2023-05-16 10:42AM EDT | 105.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| HES231117C00110000 | 2023-05-09 10:08AM EDT | 110.00 | 32.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HES231117C00120000 | 2023-06-05 10:14AM EDT | 120.00 | 21.89 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| HES231117C00125000 | 2023-05-26 2:24PM EDT | 125.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| HES231117C00130000 | 2023-06-02 2:04PM EDT | 130.00 | 16.78 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| HES231117C00135000 | 2023-05-12 3:19PM EDT | 135.00 | 14.88 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.78% |
| HES231117C00140000 | 2023-05-16 12:37PM EDT | 140.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 1.56% |
| HES231117C00145000 | 2023-06-05 11:18AM EDT | 145.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 3 | 87 | 3.13% |
| HES231117C00150000 | 2023-06-01 3:43PM EDT | 150.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 3.13% |
| HES231117C00155000 | 2023-06-01 12:08PM EDT | 155.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 6.25% |
| HES231117C00160000 | 2023-05-26 10:37AM EDT | 160.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 25 | 37 | 6.25% |
| HES231117C00165000 | 2023-06-01 2:46PM EDT | 165.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 193 | 6.25% |
| HES231117C00170000 | 2023-06-05 10:18AM EDT | 170.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 6 | 270 | 6.25% |
| HES231117C00175000 | 2023-05-24 12:44PM EDT | 175.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| HES231117C00180000 | 2023-06-05 9:30AM EDT | 180.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 774 | 12.50% |
| HES231117C00185000 | 2023-05-18 1:59PM EDT | 185.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| HES231117C00190000 | 2023-05-22 10:21AM EDT | 190.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| HES231117C00195000 | 2023-05-08 10:38AM EDT | 195.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| HES231117C00200000 | 2023-05-08 11:44AM EDT | 200.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| HES231117C00210000 | 2023-04-25 11:36AM EDT | 210.00 | 1.65 | 0.15 | 0.85 | 0.00 | - | 1 | 1 | 41.02% |
| HES231117C00220000 | 2023-05-24 3:48PM EDT | 220.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
PutsforNovember 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES231117P00060000 | 2023-04-24 1:11PM EDT | 60.00 | 0.25 | 0.15 | 0.75 | 0.00 | - | - | 5 | 62.79% |
| HES231117P00070000 | 2023-05-04 9:40AM EDT | 70.00 | 0.74 | 0.30 | 0.80 | 0.00 | - | 9 | 18 | 53.66% |
| HES231117P00075000 | 2023-05-31 3:16PM EDT | 75.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| HES231117P00080000 | 2023-05-26 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| HES231117P00085000 | 2023-06-05 1:09PM EDT | 85.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 12.50% |
| HES231117P00090000 | 2023-06-01 3:37PM EDT | 90.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| HES231117P00095000 | 2023-05-16 11:16AM EDT | 95.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| HES231117P00100000 | 2023-06-02 10:52AM EDT | 100.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 6.25% |
| HES231117P00105000 | 2023-05-25 2:59PM EDT | 105.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| HES231117P00110000 | 2023-05-25 2:29PM EDT | 110.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 7 | 56 | 6.25% |
| HES231117P00115000 | 2023-05-22 1:34PM EDT | 115.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 737 | 6.25% |
| HES231117P00120000 | 2023-05-25 2:57PM EDT | 120.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 3.13% |
| HES231117P00125000 | 2023-06-05 2:39PM EDT | 125.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 1.56% |
| HES231117P00130000 | 2023-06-02 2:04PM EDT | 130.00 | 10.09 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.39% |
| HES231117P00135000 | 2023-05-24 10:58AM EDT | 135.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| HES231117P00140000 | 2023-05-10 12:20PM EDT | 140.00 | 16.68 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| HES231117P00145000 | 2023-05-19 9:55AM EDT | 145.00 | 18.22 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| HES231117P00150000 | 2023-05-23 9:47AM EDT | 150.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 0.00% |
| HES231117P00155000 | 2023-05-04 1:13PM EDT | 155.00 | 28.40 | 24.70 | 25.90 | 0.00 | - | 5 | 5 | 26.98% |
| HES231117P00160000 | 2023-05-16 1:37PM EDT | 160.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HES231117P00170000 | 2023-05-04 9:40AM EDT | 170.00 | 37.90 | 36.90 | 37.90 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.