Hess Corporation (HES)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240816C00090000 | 2024-01-18 12:08PM EDT | 90.00 | 47.70 | 58.50 | 63.00 | 0.00 | - | 6 | 6 | 0.00% |
| HES240816C00100000 | 2024-01-18 3:46PM EDT | 100.00 | 40.30 | 49.50 | 53.50 | 0.00 | - | 21 | 21 | 0.00% |
| HES240816C00105000 | 2024-01-18 3:46PM EDT | 105.00 | 36.10 | 45.00 | 49.00 | 0.00 | - | 3 | 3 | 0.00% |
| HES240816C00120000 | 2024-04-11 12:38PM EDT | 120.00 | 39.15 | 43.00 | 47.50 | 0.00 | - | 2 | 15 | 50.55% |
| HES240816C00125000 | 2024-04-12 2:00PM EDT | 125.00 | 33.17 | 38.20 | 43.00 | 0.00 | - | 1 | 100 | 59.02% |
| HES240816C00130000 | 2024-04-05 3:25PM EDT | 130.00 | 31.32 | 33.50 | 38.00 | 0.00 | - | 1 | 2 | 53.27% |
| HES240816C00135000 | 2024-04-16 2:07PM EDT | 135.00 | 21.08 | 30.80 | 33.50 | 0.00 | - | 8 | 40 | 49.59% |
| HES240816C00140000 | 2024-04-24 1:20PM EDT | 140.00 | 23.50 | 26.20 | 28.80 | 0.00 | - | 7 | 397 | 44.97% |
| HES240816C00145000 | 2024-04-16 10:57AM EDT | 145.00 | 23.00 | 22.10 | 24.90 | +8.57 | +59.39% | 2 | 684 | 42.93% |
| HES240816C00150000 | 2024-04-25 12:43PM EDT | 150.00 | 17.55 | 16.90 | 21.50 | 0.00 | - | 1 | 293 | 41.92% |
| HES240816C00155000 | 2024-04-24 2:07PM EDT | 155.00 | 12.50 | 13.00 | 17.50 | 0.00 | - | 45 | 523 | 38.43% |
| HES240816C00160000 | 2024-04-26 1:47PM EDT | 160.00 | 10.70 | 11.10 | 12.50 | -0.10 | -0.93% | 5 | 418 | 31.57% |
| HES240816C00165000 | 2024-04-25 1:48PM EDT | 165.00 | 8.40 | 7.90 | 9.40 | 0.00 | - | 66 | 174 | 29.42% |
| HES240816C00170000 | 2024-04-26 2:51PM EDT | 170.00 | 5.50 | 5.20 | 6.50 | -0.30 | -5.17% | 500 | 815 | 26.77% |
| HES240816C00175000 | 2024-04-22 10:07AM EDT | 175.00 | 2.85 | 2.25 | 6.20 | 0.00 | - | - | 3 | 30.65% |
| HES240816C00180000 | 2024-04-15 1:26PM EDT | 180.00 | 1.20 | 0.50 | 4.90 | 0.00 | - | 50 | 56 | 30.85% |
| HES240816C00185000 | 2024-04-17 12:53PM EDT | 185.00 | 0.75 | 0.65 | 3.70 | 0.00 | - | 3 | 144 | 30.54% |
| HES240816C00190000 | 2024-02-29 11:24AM EDT | 190.00 | 0.80 | 0.75 | 1.40 | 0.00 | - | 177 | 172 | 24.22% |
| HES240816C00195000 | 2024-02-09 10:30AM EDT | 195.00 | 0.55 | 0.00 | 1.30 | 0.00 | - | - | 1 | 26.37% |
| HES240816C00200000 | 2023-12-22 10:30AM EDT | 200.00 | 0.85 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 34.30% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240816P00070000 | 2024-02-15 10:30AM EDT | 70.00 | 0.75 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 77.15% |
| HES240816P00075000 | 2024-02-23 10:30AM EDT | 75.00 | 0.75 | 0.00 | 2.55 | 0.00 | - | 1 | 2 | 88.57% |
| HES240816P00095000 | 2024-02-26 11:57AM EDT | 95.00 | 1.35 | 0.45 | 1.85 | 0.00 | - | 1 | 2 | 63.28% |
| HES240816P00100000 | 2024-03-07 1:33PM EDT | 100.00 | 2.10 | 0.30 | 1.15 | 0.00 | - | 2 | 32 | 52.76% |
| HES240816P00105000 | 2024-02-01 11:35AM EDT | 105.00 | 2.45 | 1.80 | 3.10 | 0.00 | - | 48 | 48 | 64.64% |
| HES240816P00110000 | 2024-04-09 3:14PM EDT | 110.00 | 0.90 | 0.00 | 2.90 | 0.00 | - | 1 | 76 | 51.39% |
| HES240816P00115000 | 2024-04-12 10:47AM EDT | 115.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | 11 | 33 | 57.48% |
| HES240816P00120000 | 2024-04-18 1:17PM EDT | 120.00 | 2.00 | 0.00 | 3.00 | 0.00 | - | 2 | 24 | 52.21% |
| HES240816P00125000 | 2024-04-25 12:55PM EDT | 125.00 | 1.00 | 0.15 | 3.00 | 0.00 | - | 1 | 97 | 47.07% |
| HES240816P00130000 | 2024-04-03 2:33PM EDT | 130.00 | 2.88 | 0.10 | 2.45 | 0.00 | - | 5 | 81 | 39.22% |
| HES240816P00135000 | 2024-04-01 10:45AM EDT | 135.00 | 4.60 | 0.10 | 3.20 | 0.00 | - | 1 | 745 | 38.05% |
| HES240816P00140000 | 2024-04-16 9:52AM EDT | 140.00 | 5.60 | 1.30 | 4.50 | 0.00 | - | 1 | 262 | 38.35% |
| HES240816P00145000 | 2024-04-25 2:55PM EDT | 145.00 | 3.80 | 2.65 | 4.70 | 0.00 | - | 2 | 138 | 33.73% |
| HES240816P00150000 | 2024-04-19 12:53PM EDT | 150.00 | 7.90 | 2.15 | 5.50 | 0.00 | - | 3 | 21 | 30.91% |
| HES240816P00155000 | 2024-04-24 1:34PM EDT | 155.00 | 7.20 | 3.40 | 6.90 | 0.00 | - | 2 | 437 | 29.32% |
| HES240816P00160000 | 2024-04-26 10:38AM EDT | 160.00 | 7.50 | 6.30 | 7.70 | -0.70 | -8.54% | 3 | 6 | 25.14% |
| HES240816P00170000 | 2024-02-28 4:49PM EDT | 170.00 | 26.30 | 18.40 | 21.80 | 0.00 | - | 3 | 63 | 48.87% |
| HES240816P00175000 | 2024-01-18 3:46PM EDT | 175.00 | 38.70 | 26.00 | 30.00 | 0.00 | - | 5 | 5 | 57.33% |
© 2024 Yahoo. All rights reserved.