Hess Corporation (HES)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240920C00100000 | 2024-01-18 11:31AM EDT | 100.00 | 40.50 | 48.90 | 53.50 | 0.00 | - | 3 | 3 | 0.00% |
| HES240920C00110000 | 2024-01-24 12:25PM EDT | 110.00 | 34.20 | 42.20 | 43.50 | 0.00 | - | - | 158 | 0.00% |
| HES240920C00120000 | 2024-04-26 11:36AM EDT | 120.00 | 43.80 | 41.40 | 45.30 | 0.00 | - | 6 | 3 | 53.42% |
| HES240920C00135000 | 2024-04-05 3:30PM EDT | 135.00 | 27.79 | 28.80 | 30.50 | 0.00 | - | 2 | 50 | 39.15% |
| HES240920C00140000 | 2024-04-26 11:36AM EDT | 140.00 | 26.30 | 23.70 | 27.80 | 0.00 | - | 8 | 71 | 41.51% |
| HES240920C00145000 | 2024-04-26 2:50PM EDT | 145.00 | 23.40 | 20.30 | 23.10 | 0.00 | - | 3 | 93 | 37.01% |
| HES240920C00150000 | 2024-04-30 11:37AM EDT | 150.00 | 18.30 | 17.10 | 18.80 | -0.10 | -0.54% | 1 | 72 | 33.44% |
| HES240920C00155000 | 2024-04-25 12:43PM EDT | 155.00 | 15.15 | 14.30 | 15.70 | 0.00 | - | 1 | 42 | 32.58% |
| HES240920C00160000 | 2024-04-29 12:38PM EDT | 160.00 | 13.60 | 11.20 | 13.50 | 0.00 | - | 2 | 82 | 33.26% |
| HES240920C00165000 | 2024-04-29 3:18PM EDT | 165.00 | 10.07 | 8.50 | 8.90 | 0.00 | - | 1 | 15 | 27.19% |
| HES240920C00170000 | 2024-04-29 2:32PM EDT | 170.00 | 7.40 | 6.30 | 7.70 | 0.00 | - | 2 | 71 | 28.82% |
| HES240920C00175000 | 2024-04-25 12:48PM EDT | 175.00 | 5.00 | 4.30 | 4.70 | 0.00 | - | 26 | 270 | 24.86% |
| HES240920C00180000 | 2024-02-02 3:11PM EDT | 180.00 | 2.10 | 1.45 | 5.50 | 0.00 | - | 1 | 1 | 30.65% |
| HES240920C00185000 | 2024-04-29 3:40PM EDT | 185.00 | 2.30 | 1.75 | 2.25 | 0.00 | - | 2 | 17 | 23.52% |
| HES240920C00190000 | 2024-04-12 2:32PM EDT | 190.00 | 1.25 | 1.00 | 1.50 | 0.00 | - | 23 | 24 | 23.05% |
| HES240920C00195000 | 2024-04-12 2:36PM EDT | 195.00 | 0.75 | 0.65 | 0.85 | 0.00 | - | 44 | 99 | 21.91% |
| HES240920C00200000 | 2024-03-13 9:54AM EDT | 200.00 | 0.80 | 0.30 | 0.95 | 0.00 | - | 1 | 22 | 24.61% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240920P00085000 | 2024-02-27 3:46PM EDT | 85.00 | 1.25 | 0.25 | 2.85 | 0.00 | - | - | 1 | 68.69% |
| HES240920P00090000 | 2024-03-12 10:37AM EDT | 90.00 | 1.45 | 0.00 | 2.50 | 0.00 | - | 1 | 3 | 60.38% |
| HES240920P00095000 | 2024-04-29 10:39AM EDT | 95.00 | 1.20 | 0.25 | 2.80 | 0.00 | - | 20 | 10 | 58.23% |
| HES240920P00100000 | 2024-04-29 10:39AM EDT | 100.00 | 1.35 | 0.30 | 2.90 | 0.00 | - | 20 | 10 | 54.11% |
| HES240920P00105000 | 2024-03-19 9:30AM EDT | 105.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| HES240920P00110000 | 2024-03-01 10:50AM EDT | 110.00 | 3.00 | 1.75 | 2.20 | 0.00 | - | 10 | 10 | 49.24% |
| HES240920P00115000 | 2024-04-24 2:59PM EDT | 115.00 | 1.15 | 0.00 | 3.30 | 0.00 | - | 6 | 10 | 50.78% |
| HES240920P00120000 | 2024-03-27 3:09PM EDT | 120.00 | 3.30 | 0.55 | 2.30 | 0.00 | - | 69 | 324 | 40.91% |
| HES240920P00125000 | 2024-04-22 12:18PM EDT | 125.00 | 1.75 | 1.00 | 2.20 | -0.95 | -35.19% | 1 | 219 | 36.10% |
| HES240920P00130000 | 2024-04-23 10:49AM EDT | 130.00 | 3.00 | 1.30 | 3.20 | 0.00 | - | 10 | 77 | 36.42% |
| HES240920P00135000 | 2024-03-28 2:45PM EDT | 135.00 | 5.60 | 0.50 | 4.10 | 0.00 | - | 16 | 186 | 35.39% |
| HES240920P00140000 | 2024-04-25 2:29PM EDT | 140.00 | 3.60 | 3.30 | 4.00 | 0.00 | - | 1 | 2 | 30.39% |
| HES240920P00145000 | 2024-04-11 10:08AM EDT | 145.00 | 6.13 | 4.30 | 5.40 | 0.00 | - | 10 | 10 | 30.08% |
| HES240920P00150000 | 2024-04-04 2:23PM EDT | 150.00 | 8.00 | 5.60 | 6.40 | 0.00 | - | 5 | 7 | 27.81% |
| HES240920P00155000 | 2024-04-04 2:23PM EDT | 155.00 | 9.80 | 6.70 | 7.80 | 0.00 | - | 120 | 117 | 25.98% |
| HES240920P00160000 | 2024-04-26 10:18AM EDT | 160.00 | 9.70 | 8.90 | 10.00 | 0.00 | - | 1 | 3 | 25.38% |
| HES240920P00165000 | 2024-02-27 12:00PM EDT | 165.00 | 23.60 | 17.40 | 19.40 | 0.00 | - | - | 6 | 41.77% |
| HES240920P00170000 | 2024-02-27 4:48PM EDT | 170.00 | 27.00 | 20.10 | 22.40 | 0.00 | - | - | 11 | 41.56% |
| HES240920P00175000 | 2024-02-06 2:28PM EDT | 175.00 | 29.50 | 30.00 | 34.50 | 0.00 | - | - | 5 | 58.01% |
| HES240920P00180000 | 2024-02-06 1:50PM EDT | 180.00 | 33.60 | 34.10 | 38.70 | 0.00 | - | 10 | 11 | 59.92% |
© 2024 Yahoo. All rights reserved.