Hess Corporation (HES)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240503C00139000 | 2024-04-15 3:59PM EDT | 139.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HES240503C00142000 | 2024-04-15 1:14PM EDT | 142.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HES240503C00143000 | 2024-04-15 11:55AM EDT | 143.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HES240503C00145000 | 2024-04-19 1:05PM EDT | 145.00 | 10.31 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| HES240503C00146000 | 2024-04-11 1:20PM EDT | 146.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| HES240503C00147000 | 2024-04-19 9:50AM EDT | 147.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 40 | 160 | 0.00% |
| HES240503C00149000 | 2024-03-25 1:01PM EDT | 149.00 | 8.45 | 8.60 | 12.70 | 0.00 | - | 1 | 1 | 0.00% |
| HES240503C00150000 | 2024-04-29 1:23PM EDT | 150.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 7 | 65 | 0.00% |
| HES240503C00152500 | 2024-04-23 1:18PM EDT | 152.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| HES240503C00155000 | 2024-04-26 3:21PM EDT | 155.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| HES240503C00157500 | 2024-04-25 1:45PM EDT | 157.50 | 4.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HES240503C00160000 | 2024-04-29 1:45PM EDT | 160.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 521 | 0.00% |
| HES240503C00162500 | 2024-04-29 3:49PM EDT | 162.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 412 | 258 | 0.00% |
| HES240503C00165000 | 2024-04-29 1:45PM EDT | 165.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 20 | 401 | 3.13% |
| HES240503C00167500 | 2024-04-29 2:55PM EDT | 167.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 6.25% |
| HES240503C00170000 | 2024-04-29 12:18PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| HES240503C00210000 | 2024-04-26 10:32AM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240503P00085000 | 2024-03-28 1:22PM EDT | 85.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 8 | 8 | 334.77% |
| HES240503P00090000 | 2024-03-28 1:20PM EDT | 90.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 9 | 9 | 316.60% |
| HES240503P00100000 | 2024-04-01 10:25AM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HES240503P00108000 | 2024-04-26 10:26AM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| HES240503P00109000 | 2024-04-26 10:25AM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| HES240503P00110000 | 2024-04-26 10:26AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| HES240503P00120000 | 2024-03-22 9:30AM EDT | 120.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 165.92% |
| HES240503P00135000 | 2024-04-19 12:25PM EDT | 135.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 50.00% |
| HES240503P00137000 | 2024-03-21 9:30AM EDT | 137.00 | 2.55 | 0.00 | 2.05 | 0.00 | - | - | 1 | 132.37% |
| HES240503P00139000 | 2024-04-01 9:30AM EDT | 139.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| HES240503P00140000 | 2024-04-04 11:07AM EDT | 140.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| HES240503P00141000 | 2024-04-26 11:01AM EDT | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| HES240503P00142000 | 2024-04-01 2:48PM EDT | 142.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| HES240503P00144000 | 2024-04-22 1:37PM EDT | 144.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| HES240503P00145000 | 2024-04-22 1:37PM EDT | 145.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| HES240503P00146000 | 2024-04-29 10:31AM EDT | 146.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| HES240503P00147000 | 2024-04-17 2:53PM EDT | 147.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| HES240503P00148000 | 2024-04-29 3:07PM EDT | 148.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 25.00% |
| HES240503P00150000 | 2024-04-29 3:07PM EDT | 150.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 25.00% |
| HES240503P00152500 | 2024-04-29 1:13PM EDT | 152.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 12.50% |
| HES240503P00155000 | 2024-04-26 3:18PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 12.50% |
| HES240503P00157500 | 2024-04-29 3:48PM EDT | 157.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| HES240503P00160000 | 2024-04-29 12:58PM EDT | 160.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 15 | 28 | 6.25% |
| HES240503P00162500 | 2024-04-29 2:38PM EDT | 162.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 1.56% |
| HES240503P00170000 | 2024-04-17 3:59PM EDT | 170.00 | 18.93 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.