Hess Corporation (HES)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240510C00137000 | 2024-04-18 2:17PM EDT | 137.00 | 15.60 | 19.10 | 23.00 | 0.00 | - | - | 6 | 60.79% |
| HES240510C00139000 | 2024-04-15 10:59AM EDT | 139.00 | 16.00 | 16.90 | 21.50 | 0.00 | - | - | 1 | 59.52% |
| HES240510C00145000 | 2024-04-17 2:41PM EDT | 145.00 | 9.50 | 11.60 | 15.50 | 0.00 | - | - | 1 | 50.24% |
| HES240510C00148000 | 2024-04-11 10:43AM EDT | 148.00 | 9.80 | 8.30 | 12.10 | 0.00 | - | - | 1 | 61.91% |
| HES240510C00152500 | 2024-04-22 12:52PM EDT | 152.50 | 8.93 | 4.80 | 7.60 | +3.03 | +51.36% | 2 | 3 | 45.83% |
| HES240510C00155000 | 2024-04-25 2:33PM EDT | 155.00 | 7.20 | 3.20 | 5.80 | 0.00 | - | 1 | 4 | 43.09% |
| HES240510C00157500 | 2024-04-30 11:43AM EDT | 157.50 | 4.15 | 1.10 | 5.00 | -1.35 | -24.55% | 1 | 11 | 48.15% |
| HES240510C00160000 | 2024-04-30 1:02PM EDT | 160.00 | 2.25 | 0.20 | 3.60 | -2.50 | -52.63% | 8 | 9 | 45.31% |
| HES240510C00162500 | 2024-04-23 1:29PM EDT | 162.50 | 1.30 | 0.20 | 1.70 | 0.00 | - | 6 | 8 | 34.79% |
| HES240510C00165000 | 2024-04-29 9:37AM EDT | 165.00 | 1.35 | 0.15 | 0.45 | 0.00 | - | 1 | 5 | 25.27% |
| HES240510C00167500 | 2024-04-29 3:37PM EDT | 167.50 | 0.75 | 0.05 | 0.25 | 0.00 | - | 2 | 10 | 26.27% |
| HES240510C00170000 | 2024-04-29 12:18PM EDT | 170.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 61.13% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240510P00120000 | 2024-04-25 9:35AM EDT | 120.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 4 | 120.17% |
| HES240510P00136000 | 2024-04-01 9:30AM EDT | 136.00 | 1.40 | 0.00 | 2.15 | 0.00 | - | - | 1 | 75.39% |
| HES240510P00138000 | 2024-04-01 9:30AM EDT | 138.00 | 1.60 | 0.00 | 2.15 | 0.00 | - | - | 1 | 69.87% |
| HES240510P00142000 | 2024-04-17 11:04AM EDT | 142.00 | 1.17 | 0.00 | 2.15 | 0.00 | - | - | 8 | 58.86% |
| HES240510P00143000 | 2024-04-23 10:23AM EDT | 143.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 2 | 12 | 56.10% |
| HES240510P00144000 | 2024-04-15 11:00AM EDT | 144.00 | 1.42 | 0.00 | 1.45 | 0.00 | - | - | 5 | 59.30% |
| HES240510P00145000 | 2024-04-18 9:34AM EDT | 145.00 | 1.95 | 0.00 | 0.20 | 0.00 | - | 1 | 31 | 31.84% |
| HES240510P00146000 | 2024-04-25 3:10PM EDT | 146.00 | 0.20 | 0.05 | 1.40 | 0.00 | - | 1 | 5 | 52.61% |
| HES240510P00147000 | 2024-04-25 3:10PM EDT | 147.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 1 | 0 | 31.64% |
| HES240510P00148000 | 2024-04-29 12:56PM EDT | 148.00 | 0.05 | 0.15 | 0.70 | 0.00 | - | 1 | 4 | 36.04% |
| HES240510P00149000 | 2024-04-23 2:14PM EDT | 149.00 | 0.80 | 0.20 | 0.35 | 0.00 | - | 21 | 21 | 26.91% |
| HES240510P00150000 | 2024-04-23 2:46PM EDT | 150.00 | 0.94 | 0.30 | 2.00 | 0.00 | - | 5 | 5 | 47.83% |
| HES240510P00155000 | 2024-04-30 3:45PM EDT | 155.00 | 1.00 | 0.85 | 2.80 | +0.75 | +300.00% | 2 | 14 | 38.00% |
| HES240510P00170000 | 2024-04-03 11:58AM EDT | 170.00 | 14.00 | 10.00 | 14.40 | 0.00 | - | 1 | 0 | 57.89% |
© 2024 Yahoo. All rights reserved.