Hess Corporation (HES)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240119C00042500 | 2021-11-10 7:56AM EDT | 42.50 | 42.99 | 36.40 | 40.60 | 0.00 | - | 5 | 5 | 0.00% |
| HES240119C00045000 | 2021-11-10 7:56AM EDT | 45.00 | 42.05 | 35.10 | 38.30 | 0.00 | - | - | 0 | 0.00% |
| HES240119C00047500 | 2021-11-10 7:56AM EDT | 47.50 | 42.00 | 32.60 | 37.00 | 0.00 | - | 5 | 5 | 0.00% |
| HES240119C00050000 | 2021-11-10 7:56AM EDT | 50.00 | 27.85 | 32.40 | 34.60 | 0.00 | - | - | 1 | 0.00% |
| HES240119C00055000 | 2021-11-16 3:40PM EDT | 55.00 | 33.50 | 25.70 | 28.90 | 0.00 | - | - | 1 | 0.00% |
| HES240119C00065000 | 2021-12-21 12:52PM EDT | 65.00 | 20.80 | 23.40 | 26.40 | 0.00 | - | - | 2 | 0.00% |
| HES240119C00070000 | 2022-08-05 3:59PM EDT | 70.00 | 40.95 | 49.30 | 50.00 | 0.00 | - | 5 | 5 | 0.00% |
| HES240119C00072500 | 2021-11-15 1:35PM EDT | 72.50 | 23.60 | 16.50 | 18.00 | 0.00 | - | 1 | 1 | 0.00% |
| HES240119C00075000 | 2022-01-04 10:36AM EDT | 75.00 | 17.90 | 19.10 | 20.70 | 0.00 | - | 1 | 29 | 0.00% |
| HES240119C00080000 | 2022-08-11 10:05AM EDT | 80.00 | 40.66 | 42.50 | 43.10 | +2.32 | +6.05% | 1 | 50 | 0.00% |
| HES240119C00082500 | 2022-01-05 2:44PM EDT | 82.50 | 17.20 | 15.80 | 18.00 | +3.45 | +25.09% | 2 | 6 | 0.00% |
| HES240119C00085000 | 2021-12-27 11:51AM EDT | 85.00 | 13.30 | 14.70 | 16.90 | 0.00 | - | 25 | 63 | 0.00% |
| HES240119C00087500 | 2021-11-26 1:01PM EDT | 87.50 | 12.85 | 10.10 | 13.00 | 0.00 | - | 12 | 2 | 0.00% |
| HES240119C00090000 | 2022-07-06 11:13AM EDT | 90.00 | 22.80 | 31.10 | 32.00 | 0.00 | - | 4 | 47 | 0.00% |
| HES240119C00092500 | 2021-11-23 10:38AM EDT | 92.50 | 13.10 | 9.30 | 10.80 | 0.00 | - | 1 | 0 | 0.00% |
| HES240119C00095000 | 2022-07-29 3:09PM EDT | 95.00 | 33.70 | 33.20 | 34.00 | 0.00 | - | - | 181 | 30.98% |
| HES240119C00097500 | 2022-07-05 9:30AM EDT | 97.50 | 24.10 | 27.30 | 28.00 | 0.00 | - | - | 3 | 18.33% |
| HES240119C00100000 | 2022-08-05 11:21AM EDT | 100.00 | 24.10 | 30.70 | 31.20 | 0.00 | - | 3 | 254 | 32.59% |
| HES240119C00105000 | 2022-08-10 9:48AM EDT | 105.00 | 23.84 | 28.10 | 28.60 | -0.16 | -0.67% | 2 | 87 | 33.78% |
| HES240119C00110000 | 2022-08-08 10:05AM EDT | 110.00 | 20.60 | 25.70 | 26.40 | 0.00 | - | 4 | 52 | 35.11% |
| HES240119C00115000 | 2022-07-29 2:03PM EDT | 115.00 | 23.20 | 23.20 | 24.00 | 0.00 | - | 1 | 97 | 35.48% |
| HES240119C00120000 | 2022-08-01 12:29PM EDT | 120.00 | 19.00 | 21.50 | 22.00 | 0.00 | - | - | 271 | 36.16% |
| HES240119C00125000 | 2022-07-28 9:34AM EDT | 125.00 | 17.90 | 19.60 | 20.20 | 0.00 | - | 1 | 60 | 36.80% |
| HES240119C00130000 | 2022-08-08 10:32AM EDT | 130.00 | 13.52 | 17.80 | 18.40 | 0.00 | - | 2 | 13 | 37.09% |
| HES240119C00135000 | 2022-08-03 11:45AM EDT | 135.00 | 13.50 | 16.40 | 16.80 | 0.00 | - | 97 | 105 | 37.42% |
| HES240119C00140000 | 2022-08-10 1:57PM EDT | 140.00 | 12.60 | 14.70 | 15.30 | 0.00 | - | 1 | 22 | 37.65% |
| HES240119C00145000 | 2022-07-12 2:00PM EDT | 145.00 | 8.44 | 11.10 | 11.70 | 0.00 | - | - | 6 | 33.82% |
| HES240119C00150000 | 2022-07-15 9:30AM EDT | 150.00 | 7.85 | 12.10 | 12.80 | 0.00 | - | - | 30 | 38.23% |
| HES240119C00155000 | 2022-07-19 10:13AM EDT | 155.00 | 8.70 | 11.10 | 11.80 | 0.00 | - | - | 24 | 38.65% |
| HES240119C00160000 | 2022-07-18 3:55PM EDT | 160.00 | 7.20 | 10.20 | 10.70 | 0.00 | - | - | 11 | 38.68% |
| HES240119C00170000 | 2022-08-01 9:30AM EDT | 170.00 | 7.90 | 8.40 | 9.00 | 0.00 | - | - | 302 | 39.14% |
| HES240119C00175000 | 2022-08-03 11:49AM EDT | 175.00 | 6.30 | 7.70 | 8.10 | 0.00 | - | 108 | 234 | 39.01% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240119P00040000 | 2022-07-19 10:03AM EDT | 40.00 | 1.65 | 0.70 | 1.45 | 0.00 | - | - | 1 | 61.84% |
| HES240119P00055000 | 2022-07-12 1:16PM EDT | 55.00 | 4.55 | 2.80 | 3.00 | 0.00 | - | - | 1 | 58.91% |
| HES240119P00060000 | 2022-07-19 3:52PM EDT | 60.00 | 4.56 | 3.30 | 3.60 | 0.00 | - | 2 | 158 | 56.47% |
| HES240119P00062500 | 2022-07-12 12:03PM EDT | 62.50 | 6.45 | 4.00 | 4.40 | 0.00 | - | 1 | 2 | 57.42% |
| HES240119P00065000 | 2022-07-28 2:35PM EDT | 65.00 | 4.86 | 4.10 | 4.50 | 0.00 | - | - | 49 | 55.23% |
| HES240119P00067500 | 2022-07-28 2:56PM EDT | 67.50 | 5.56 | 4.70 | 5.00 | 0.00 | - | - | 179 | 54.96% |
| HES240119P00070000 | 2022-07-15 12:59PM EDT | 70.00 | 8.60 | 5.10 | 5.50 | 0.00 | - | - | 224 | 54.16% |
| HES240119P00072500 | 2022-07-22 10:04AM EDT | 72.50 | 7.85 | 5.80 | 6.10 | 0.00 | - | 1 | 277 | 54.02% |
| HES240119P00075000 | 2022-07-06 10:14AM EDT | 75.00 | 11.00 | 7.50 | 7.80 | 0.00 | - | - | 1,995 | 57.20% |
| HES240119P00077500 | 2022-07-06 10:13AM EDT | 77.50 | 12.00 | 8.00 | 8.60 | 0.00 | - | - | 27 | 56.61% |
| HES240119P00080000 | 2022-08-10 1:59PM EDT | 80.00 | 8.70 | 7.80 | 8.10 | -1.00 | -10.31% | - | 202 | 52.96% |
| HES240119P00082500 | 2022-08-11 10:00AM EDT | 82.50 | 9.06 | 8.40 | 8.90 | -2.34 | -20.53% | 1 | 225 | 52.50% |
| HES240119P00085000 | 2022-07-22 1:36PM EDT | 85.00 | 12.40 | 9.20 | 9.70 | 0.00 | - | - | 274 | 52.23% |
| HES240119P00092500 | 2022-07-13 1:52PM EDT | 92.50 | 17.70 | 11.80 | 12.30 | 0.00 | - | 2 | 5 | 51.36% |
| HES240119P00095000 | 2022-07-13 2:46PM EDT | 95.00 | 18.80 | 12.90 | 13.30 | 0.00 | - | - | 359 | 51.33% |
| HES240119P00097500 | 2022-08-05 12:41PM EDT | 97.50 | 16.70 | 13.90 | 14.30 | 0.00 | - | - | 261 | 51.09% |
| HES240119P00100000 | 2022-08-11 11:12AM EDT | 100.00 | 15.67 | 15.00 | 15.40 | -1.53 | -8.90% | 5 | 333 | 50.98% |
| HES240119P00105000 | 2022-07-26 2:50PM EDT | 105.00 | 20.70 | 17.30 | 17.60 | 0.00 | - | - | 181 | 50.63% |
| HES240119P00120000 | 2022-07-27 3:25PM EDT | 120.00 | 28.50 | 25.00 | 25.50 | 0.00 | - | - | 11 | 50.36% |
| HES240119P00125000 | 2022-08-03 11:45AM EDT | 125.00 | 31.40 | 28.10 | 28.50 | 0.00 | - | 20 | 132 | 50.33% |
| HES240119P00130000 | 2022-07-01 2:52PM EDT | 130.00 | 37.30 | 34.50 | 35.50 | 0.00 | - | - | 131 | 56.43% |
© 2022 Yahoo. All rights reserved.
