Hess Corporation (HES)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240524C00140000 | 2024-04-22 9:39AM EDT | 140.00 | 14.80 | 16.00 | 20.50 | 0.00 | - | 1 | 0 | 67.08% |
| HES240524C00145000 | 2024-04-26 12:07PM EDT | 145.00 | 17.13 | 11.50 | 15.70 | 0.00 | - | 10 | 10 | 56.71% |
| HES240524C00155000 | 2024-04-23 10:55AM EDT | 155.00 | 5.41 | 3.60 | 7.50 | 0.00 | - | 1 | 2 | 42.15% |
| HES240524C00160000 | 2024-05-01 12:56PM EDT | 160.00 | 2.40 | 1.00 | 4.50 | -3.25 | -57.52% | 1 | 13 | 37.70% |
| HES240524C00165000 | 2024-04-15 2:10PM EDT | 165.00 | 1.17 | 0.00 | 3.20 | 0.00 | - | 1 | 3 | 40.38% |
| HES240524C00170000 | 2024-04-23 12:20PM EDT | 170.00 | 0.56 | 0.00 | 2.75 | 0.00 | - | 4 | 5 | 46.52% |
| HES240524C00175000 | 2024-04-29 9:33AM EDT | 175.00 | 0.25 | 0.00 | 1.75 | 0.00 | - | 47 | 48 | 46.09% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240524P00130000 | 2024-04-24 2:24PM EDT | 130.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | - | 44 | 60.35% |
| HES240524P00135000 | 2024-04-16 9:50AM EDT | 135.00 | 1.05 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 51.49% |
| HES240524P00150000 | 2024-04-25 3:21PM EDT | 150.00 | 0.87 | 0.00 | 3.60 | 0.00 | - | 2 | 1 | 41.86% |
| HES240524P00155000 | 2024-04-10 11:14AM EDT | 155.00 | 4.25 | 1.25 | 4.50 | 0.00 | - | - | 1 | 34.20% |
| HES240524P00160000 | 2024-04-29 1:54PM EDT | 160.00 | 1.93 | 3.20 | 6.90 | 0.00 | - | 5 | 6 | 32.31% |
| HES240524P00165000 | 2024-04-26 3:57PM EDT | 165.00 | 4.46 | 6.70 | 10.50 | 0.00 | - | 1 | 1 | 33.67% |
© 2024 Yahoo. All rights reserved.