Hess Corporation (HES)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES241115C00125000 | 2024-05-01 3:55PM EDT | 125.00 | 37.70 | 35.00 | 39.40 | +4.60 | +13.90% | 3 | 1 | 47.52% |
| HES241115C00130000 | 2024-05-01 12:27PM EDT | 130.00 | 32.10 | 30.50 | 35.40 | -0.65 | -1.98% | 1 | 1 | 45.57% |
| HES241115C00140000 | 2024-04-19 9:52AM EDT | 140.00 | 23.69 | 23.00 | 26.80 | 0.00 | - | 29 | 29 | 39.34% |
| HES241115C00145000 | 2024-04-19 9:38AM EDT | 145.00 | 20.80 | 19.40 | 23.70 | 0.00 | - | 2 | 9 | 38.79% |
| HES241115C00150000 | 2024-04-26 1:51PM EDT | 150.00 | 21.40 | 15.50 | 19.90 | 0.00 | - | 10 | 8 | 36.16% |
| HES241115C00155000 | 2024-04-25 10:23AM EDT | 155.00 | 16.90 | 12.70 | 17.30 | 0.00 | - | 3 | 16 | 35.81% |
| HES241115C00160000 | 2024-04-25 9:54AM EDT | 160.00 | 14.40 | 10.00 | 14.10 | 0.00 | - | 9 | 75 | 33.65% |
| HES241115C00170000 | 2024-04-22 1:59PM EDT | 170.00 | 8.98 | 5.90 | 10.00 | 0.00 | - | 1 | 7 | 32.79% |
| HES241115C00175000 | 2024-04-24 1:12PM EDT | 175.00 | 7.00 | 4.30 | 8.20 | 0.00 | - | 72 | 73 | 32.14% |
| HES241115C00180000 | 2024-04-26 2:58PM EDT | 180.00 | 6.10 | 2.75 | 6.80 | 0.00 | - | 89 | 109 | 31.91% |
| HES241115C00190000 | 2024-03-26 2:08PM EDT | 190.00 | 2.90 | 2.95 | 4.20 | 0.00 | - | 119 | 119 | 30.41% |
| HES241115C00195000 | 2024-05-01 11:42AM EDT | 195.00 | 1.20 | 0.65 | 3.90 | -0.66 | -35.48% | 2 | 2 | 31.83% |
| HES241115C00200000 | 2024-04-17 1:39PM EDT | 200.00 | 0.90 | 0.00 | 3.50 | 0.00 | - | 2 | 3 | 32.73% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES241115P00110000 | 2024-04-01 9:30AM EDT | 110.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 12.50% |
| HES241115P00115000 | 2024-04-25 9:30AM EDT | 115.00 | 1.95 | 0.10 | 4.00 | 0.00 | - | 1 | 9 | 44.28% |
| HES241115P00120000 | 2024-04-01 3:59PM EDT | 120.00 | 2.70 | 1.90 | 3.20 | 0.00 | - | - | 7 | 36.87% |
| HES241115P00140000 | 2024-04-25 2:07PM EDT | 140.00 | 4.80 | 3.30 | 7.00 | 0.00 | - | 5 | 6 | 31.67% |
| HES241115P00145000 | 2024-04-25 1:39PM EDT | 145.00 | 6.00 | 4.60 | 8.50 | 0.00 | - | 5 | 18 | 30.65% |
| HES241115P00150000 | 2024-04-29 2:37PM EDT | 150.00 | 6.30 | 6.10 | 10.30 | 0.00 | - | 65 | 127 | 29.76% |
| HES241115P00155000 | 2024-04-08 12:33PM EDT | 155.00 | 11.10 | 8.00 | 11.80 | 0.00 | - | 58 | 47 | 27.64% |
| HES241115P00160000 | 2024-04-08 11:08AM EDT | 160.00 | 13.40 | 9.50 | 14.20 | 0.00 | - | 271 | 176 | 26.89% |
| HES241115P00170000 | 2024-04-25 10:20AM EDT | 170.00 | 16.60 | 15.30 | 20.00 | 0.00 | - | - | 6 | 25.56% |
| HES241115P00175000 | 2024-04-25 10:20AM EDT | 175.00 | 19.70 | 18.50 | 23.40 | 0.00 | - | - | 4 | 24.99% |
© 2024 Yahoo. All rights reserved.