HES - Hess Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES250117C00060000 | 2023-03-23 2:34PM EDT | 60.00 | 65.80 | 85.70 | 90.00 | 0.00 | - | 5 | 25 | 102.15% |
| HES250117C00070000 | 2023-04-03 2:04PM EDT | 70.00 | 78.20 | 72.60 | 73.60 | 0.00 | - | - | 2 | 73.36% |
| HES250117C00080000 | 2022-11-02 11:08AM EDT | 80.00 | 74.59 | 72.60 | 76.90 | 0.00 | - | 1 | 3 | 90.84% |
| HES250117C00085000 | 2023-03-17 2:39PM EDT | 85.00 | 46.99 | 71.50 | 74.80 | 0.00 | - | 1 | 1 | 92.08% |
| HES250117C00090000 | 2023-04-04 2:23PM EDT | 90.00 | 62.20 | 51.60 | 53.60 | 0.00 | - | 1 | 5 | 51.28% |
| HES250117C00095000 | 2022-10-04 1:00PM EDT | 95.00 | 48.24 | 64.70 | 68.50 | 0.00 | - | - | 2 | 86.40% |
| HES250117C00097500 | 2023-02-24 2:22PM EDT | 97.50 | 54.00 | 40.90 | 43.40 | 0.00 | - | 3 | 3 | 41.16% |
| HES250117C00100000 | 2023-05-23 2:31PM EDT | 100.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES250117C00105000 | 2023-03-09 1:01PM EDT | 105.00 | 47.80 | 50.70 | 52.60 | 0.00 | - | - | 1 | 64.80% |
| HES250117C00110000 | 2023-03-09 2:09PM EDT | 110.00 | 44.20 | 47.00 | 49.20 | 0.00 | - | 3 | 26 | 62.23% |
| HES250117C00115000 | 2023-04-12 12:06PM EDT | 115.00 | 50.24 | 37.70 | 39.10 | 0.00 | - | 5 | 855 | 50.23% |
| HES250117C00120000 | 2023-04-05 10:49AM EDT | 120.00 | 41.30 | 37.70 | 39.10 | 0.00 | - | 2 | 6 | 52.69% |
| HES250117C00125000 | 2023-04-12 12:06PM EDT | 125.00 | 44.41 | 31.90 | 33.50 | 0.00 | - | 5 | 33 | 48.02% |
| HES250117C00130000 | 2023-05-12 2:07PM EDT | 130.00 | 29.72 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| HES250117C00135000 | 2023-05-17 2:07PM EDT | 135.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| HES250117C00140000 | 2023-05-16 11:37AM EDT | 140.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HES250117C00145000 | 2023-04-26 11:25AM EDT | 145.00 | 32.10 | 20.60 | 23.00 | 0.00 | - | 2 | 25 | 42.97% |
| HES250117C00150000 | 2023-05-10 10:29AM EDT | 150.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HES250117C00155000 | 2023-05-10 9:54AM EDT | 155.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| HES250117C00160000 | 2023-05-10 9:54AM EDT | 160.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| HES250117C00165000 | 2023-05-03 10:37AM EDT | 165.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HES250117C00170000 | 2023-05-08 3:17PM EDT | 170.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HES250117C00175000 | 2023-05-23 10:09AM EDT | 175.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HES250117C00180000 | 2023-05-12 12:57PM EDT | 180.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| HES250117C00185000 | 2023-03-28 3:59PM EDT | 185.00 | 12.25 | 15.10 | 16.70 | 0.00 | - | 1 | 14 | 48.39% |
| HES250117C00190000 | 2023-03-21 2:16PM EDT | 190.00 | 10.80 | 14.90 | 16.40 | 0.00 | - | 6 | 24 | 49.36% |
| HES250117C00195000 | 2023-01-25 3:12PM EDT | 195.00 | 24.30 | 13.50 | 14.60 | 0.00 | - | 22 | 31 | 47.89% |
| HES250117C00200000 | 2023-05-04 10:01AM EDT | 200.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HES250117C00210000 | 2023-04-04 3:31PM EDT | 210.00 | 11.10 | 6.80 | 7.60 | 0.00 | - | 2 | 11 | 39.52% |
| HES250117C00220000 | 2023-04-11 10:34AM EDT | 220.00 | 10.58 | 5.00 | 6.90 | 0.00 | - | 1 | 204 | 40.27% |
| HES250117C00230000 | 2023-03-15 11:43AM EDT | 230.00 | 4.25 | 9.60 | 10.40 | 0.00 | - | 1 | 1 | 48.88% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES250117P00055000 | 2023-03-24 1:10PM EDT | 55.00 | 2.90 | 0.65 | 3.80 | 0.00 | - | 1 | 8 | 50.39% |
| HES250117P00060000 | 2023-02-16 11:10AM EDT | 60.00 | 2.50 | 3.70 | 4.50 | 0.00 | - | 2 | 4 | 54.98% |
| HES250117P00070000 | 2022-10-04 1:50PM EDT | 70.00 | 7.20 | 4.10 | 7.50 | 0.00 | - | 1 | 1 | 51.94% |
| HES250117P00075000 | 2023-03-28 3:59PM EDT | 75.00 | 5.35 | 3.60 | 4.20 | 0.00 | - | 1 | 8 | 42.27% |
| HES250117P00080000 | 2022-10-05 10:27AM EDT | 80.00 | 10.30 | 6.30 | 9.20 | 0.00 | - | 1 | 0 | 52.74% |
| HES250117P00085000 | 2023-05-16 1:49PM EDT | 85.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HES250117P00090000 | 2023-04-10 3:52PM EDT | 90.00 | 7.20 | 7.10 | 7.60 | 0.00 | - | 5 | 1,088 | 40.23% |
| HES250117P00092500 | 2023-03-03 1:52PM EDT | 92.50 | 7.20 | 8.30 | 9.10 | 0.00 | - | 81 | 144 | 41.75% |
| HES250117P00095000 | 2023-04-21 10:14AM EDT | 95.00 | 7.38 | 7.40 | 9.10 | 0.00 | - | 1 | 995 | 39.77% |
| HES250117P00097500 | 2023-03-09 2:10PM EDT | 97.50 | 9.20 | 8.70 | 9.70 | 0.00 | - | 3 | 267 | 39.09% |
| HES250117P00100000 | 2023-05-25 11:44AM EDT | 100.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HES250117P00105000 | 2023-05-02 3:37PM EDT | 105.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HES250117P00110000 | 2023-04-03 1:38PM EDT | 110.00 | 11.95 | 12.10 | 13.00 | 0.00 | - | 1 | 1 | 35.62% |
| HES250117P00115000 | 2023-05-09 9:46AM EDT | 115.00 | 14.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| HES250117P00120000 | 2023-01-18 11:41AM EDT | 120.00 | 14.65 | 14.50 | 18.90 | 0.00 | - | 5 | 6 | 37.38% |
| HES250117P00125000 | 2023-04-12 12:57PM EDT | 125.00 | 16.58 | 19.30 | 20.30 | 0.00 | - | 5 | 157 | 35.29% |
| HES250117P00130000 | 2023-04-14 11:10AM EDT | 130.00 | 17.80 | 21.60 | 22.60 | 0.00 | - | - | 5 | 34.44% |
| HES250117P00135000 | 2023-03-22 1:35PM EDT | 135.00 | 28.50 | 18.50 | 21.20 | 0.00 | - | 4 | 5 | 27.77% |
| HES250117P00140000 | 2023-02-03 4:00PM EDT | 140.00 | 25.40 | 23.20 | 23.90 | 0.00 | - | 2 | 512 | 27.09% |
| HES250117P00145000 | 2023-05-08 11:34AM EDT | 145.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES250117P00150000 | 2023-05-22 3:08PM EDT | 150.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES250117P00155000 | 2022-12-09 3:32PM EDT | 155.00 | 42.30 | 33.00 | 36.10 | 0.00 | - | - | 1 | 29.73% |
| HES250117P00160000 | 2023-05-09 9:46AM EDT | 160.00 | 36.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HES250117P00165000 | 2023-05-08 11:57AM EDT | 165.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HES250117P00170000 | 2023-03-17 3:33PM EDT | 170.00 | 57.10 | 36.70 | 37.70 | 0.00 | - | 11 | 11 | 0.00% |
| HES250117P00175000 | 2023-05-05 3:32PM EDT | 175.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES250117P00180000 | 2023-03-17 3:36PM EDT | 180.00 | 65.20 | 43.30 | 44.00 | 0.00 | - | 3 | 11 | 0.00% |
| HES250117P00190000 | 2023-03-21 11:07AM EDT | 190.00 | 67.70 | 53.30 | 54.30 | 0.00 | - | 5 | 7 | 0.00% |
| HES250117P00195000 | 2023-03-17 2:29PM EDT | 195.00 | 77.60 | 53.60 | 55.80 | 0.00 | - | 26 | 26 | 0.00% |
| HES250117P00210000 | 2023-03-17 3:33PM EDT | 210.00 | 91.90 | 65.20 | 67.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.