Hess Corporation (HES)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:25PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES250117C00055000 | 2024-02-12 3:44PM EDT | 55.00 | 89.69 | 92.50 | 97.00 | 0.00 | - | 5 | 4 | 0.00% |
| HES250117C00060000 | 2023-10-27 11:26AM EDT | 60.00 | 87.02 | 84.00 | 89.00 | 0.00 | - | 40 | 0 | 0.00% |
| HES250117C00070000 | 2024-01-25 11:28AM EDT | 70.00 | 72.20 | 78.00 | 83.00 | 0.00 | - | 5 | 31 | 0.00% |
| HES250117C00075000 | 2024-03-15 11:25AM EDT | 75.00 | 78.25 | 78.00 | 82.50 | 0.00 | - | 5 | 10 | 0.00% |
| HES250117C00080000 | 2024-04-01 1:26PM EDT | 80.00 | 75.55 | 81.00 | 84.80 | 0.00 | - | 5 | 11 | 55.90% |
| HES250117C00085000 | 2023-11-02 3:44PM EDT | 85.00 | 65.50 | 56.60 | 61.00 | 0.00 | - | 6 | 15 | 0.00% |
| HES250117C00090000 | 2024-01-25 1:20PM EDT | 90.00 | 54.38 | 60.10 | 63.80 | 0.00 | - | 1 | 8 | 0.00% |
| HES250117C00092500 | 2023-11-06 12:35PM EDT | 92.50 | 57.60 | 46.80 | 50.50 | 0.00 | - | 1 | 2 | 0.00% |
| HES250117C00095000 | 2023-11-02 2:51PM EDT | 95.00 | 55.90 | 48.80 | 52.50 | 0.00 | - | 3 | 2 | 0.00% |
| HES250117C00097500 | 2024-03-07 4:49PM EDT | 97.50 | 52.10 | 61.00 | 65.50 | 0.00 | - | 1 | 4 | 42.93% |
| HES250117C00100000 | 2024-04-24 1:34PM EDT | 100.00 | 61.80 | 62.20 | 66.30 | 0.00 | - | 1 | 6 | 56.31% |
| HES250117C00105000 | 2024-03-11 3:22PM EDT | 105.00 | 47.30 | 54.50 | 58.90 | 0.00 | - | 4 | 26 | 42.26% |
| HES250117C00110000 | 2024-01-08 4:50PM EDT | 110.00 | 41.60 | 39.00 | 41.60 | 0.00 | - | 28 | 57 | 0.00% |
| HES250117C00115000 | 2024-03-14 11:40AM EDT | 115.00 | 41.90 | 42.30 | 46.00 | 0.00 | - | 5 | 870 | 0.00% |
| HES250117C00120000 | 2024-02-28 4:50PM EDT | 120.00 | 34.30 | 38.60 | 40.10 | 0.00 | - | 1 | 7 | 0.00% |
| HES250117C00125000 | 2024-04-25 9:33AM EDT | 125.00 | 42.00 | 40.40 | 44.20 | 0.00 | - | 10 | 26 | 44.30% |
| HES250117C00130000 | 2024-02-15 2:33PM EDT | 130.00 | 27.88 | 30.80 | 32.30 | 0.00 | - | 2 | 54 | 19.32% |
| HES250117C00135000 | 2024-03-06 2:51PM EDT | 135.00 | 23.90 | 30.30 | 33.70 | 0.00 | - | 67 | 47 | 34.98% |
| HES250117C00140000 | 2024-04-19 12:52PM EDT | 140.00 | 26.20 | 29.10 | 31.20 | 0.00 | - | 7 | 558 | 36.61% |
| HES250117C00145000 | 2024-04-19 12:52PM EDT | 145.00 | 22.90 | 26.00 | 28.30 | 0.00 | - | 12 | 233 | 36.76% |
| HES250117C00150000 | 2024-04-15 2:43PM EDT | 150.00 | 17.60 | 22.50 | 24.40 | 0.00 | - | 2 | 1,302 | 34.50% |
| HES250117C00155000 | 2024-04-22 2:14PM EDT | 155.00 | 18.24 | 19.50 | 22.00 | 0.00 | - | 3 | 188 | 34.85% |
| HES250117C00160000 | 2024-04-22 2:10PM EDT | 160.00 | 15.70 | 16.30 | 17.70 | 0.00 | - | 1 | 266 | 31.27% |
| HES250117C00165000 | 2024-04-25 3:41PM EDT | 165.00 | 14.80 | 14.30 | 15.80 | 0.00 | - | 25 | 121 | 31.77% |
| HES250117C00170000 | 2024-04-25 10:08AM EDT | 170.00 | 11.00 | 11.70 | 12.80 | 0.00 | - | 100 | 1,095 | 29.87% |
| HES250117C00175000 | 2024-04-25 3:28PM EDT | 175.00 | 10.22 | 9.60 | 10.20 | 0.00 | - | 1 | 440 | 28.27% |
| HES250117C00180000 | 2024-04-22 12:00PM EDT | 180.00 | 6.57 | 7.30 | 9.70 | 0.00 | - | 4 | 1,190 | 30.19% |
| HES250117C00185000 | 2024-03-14 9:30AM EDT | 185.00 | 4.70 | 4.20 | 4.70 | 0.00 | - | 10 | 159 | 22.68% |
| HES250117C00190000 | 2024-02-27 11:03AM EDT | 190.00 | 3.20 | 3.80 | 4.60 | 0.00 | - | 80 | 458 | 24.68% |
| HES250117C00195000 | 2024-04-15 1:48PM EDT | 195.00 | 2.55 | 1.65 | 4.90 | 0.00 | - | 1 | 176 | 27.46% |
| HES250117C00200000 | 2024-04-24 9:33AM EDT | 200.00 | 2.40 | 1.60 | 4.80 | 0.00 | - | 1 | 156 | 29.21% |
| HES250117C00210000 | 2024-04-25 10:08AM EDT | 210.00 | 1.50 | 0.30 | 2.30 | 0.00 | - | 100 | 593 | 25.87% |
| HES250117C00220000 | 2024-01-29 11:28AM EDT | 220.00 | 0.65 | 0.45 | 0.80 | 0.00 | - | 2 | 413 | 22.45% |
| HES250117C00230000 | 2023-09-14 10:07AM EDT | 230.00 | 8.20 | 8.30 | 9.20 | 0.00 | - | 20 | 245 | 49.90% |
| HES250117C00240000 | 2024-03-07 3:47PM EDT | 240.00 | 0.80 | 0.05 | 1.60 | 0.00 | - | - | 1 | 31.38% |
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 | 87.13% |
| HES250117P00060000 | 2024-01-10 1:51PM EDT | 60.00 | 1.82 | 0.00 | 2.45 | 0.00 | - | 4 | 11 | 70.63% |
| HES250117P00065000 | 2024-02-01 11:35AM EDT | 65.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 3 | 18 | 77.08% |
| HES250117P00070000 | 2024-04-25 12:49PM EDT | 70.00 | 0.65 | 0.25 | 0.70 | +0.05 | +8.33% | 1 | 703 | 50.78% |
| HES250117P00075000 | 2024-02-28 4:10PM EDT | 75.00 | 1.35 | 0.00 | 2.00 | 0.00 | - | 4 | 406 | 53.88% |
| HES250117P00080000 | 2024-03-25 12:50PM EDT | 80.00 | 1.45 | 0.10 | 2.50 | 0.00 | - | 1 | 584 | 52.71% |
| HES250117P00085000 | 2024-03-26 12:28PM EDT | 85.00 | 2.12 | 0.00 | 3.20 | 0.00 | - | 10 | 2,640 | 51.12% |
| HES250117P00090000 | 2024-01-23 12:48PM EDT | 90.00 | 3.20 | 1.65 | 2.90 | 0.00 | - | 1 | 968 | 51.60% |
| HES250117P00092500 | 2024-03-26 12:28PM EDT | 92.50 | 2.63 | 0.00 | 3.60 | 0.00 | - | 10 | 191 | 56.52% |
| HES250117P00095000 | 2024-03-07 10:38AM EDT | 95.00 | 4.09 | 0.05 | 3.40 | 0.00 | - | 10 | 1,053 | 53.43% |
| HES250117P00097500 | 2024-02-13 3:42PM EDT | 97.50 | 3.60 | 2.10 | 4.30 | 0.00 | - | 2 | 294 | 50.43% |
| HES250117P00100000 | 2024-03-26 1:24PM EDT | 100.00 | 2.74 | 1.50 | 2.55 | 0.00 | - | 3 | 1,522 | 45.31% |
| HES250117P00105000 | 2024-04-05 9:30AM EDT | 105.00 | 2.35 | 1.00 | 2.95 | 0.00 | - | 1 | 440 | 43.47% |
| HES250117P00110000 | 2024-04-26 11:36AM EDT | 110.00 | 2.30 | 1.80 | 2.90 | -0.45 | -16.36% | 15 | 950 | 39.62% |
| HES250117P00115000 | 2024-04-12 2:59PM EDT | 115.00 | 3.50 | 1.00 | 4.00 | 0.00 | - | 10 | 1,433 | 40.22% |
| HES250117P00120000 | 2024-04-15 11:12AM EDT | 120.00 | 3.91 | 1.40 | 4.10 | 0.00 | - | 5 | 918 | 36.91% |
| HES250117P00125000 | 2024-04-26 10:24AM EDT | 125.00 | 3.80 | 2.90 | 4.30 | -1.30 | -25.49% | 1 | 8,285 | 33.97% |
| HES250117P00130000 | 2024-04-09 1:32PM EDT | 130.00 | 5.40 | 3.20 | 5.90 | 0.00 | - | 3 | 335 | 34.85% |
| HES250117P00135000 | 2024-04-12 1:50PM EDT | 135.00 | 6.80 | 4.20 | 6.50 | 0.00 | - | 2 | 286 | 32.60% |
| HES250117P00140000 | 2024-04-17 10:46AM EDT | 140.00 | 9.40 | 4.70 | 8.50 | 0.00 | - | 38 | 1,131 | 33.35% |
| HES250117P00145000 | 2024-03-14 12:12PM EDT | 145.00 | 13.70 | 9.40 | 10.90 | 0.00 | - | 24 | 177 | 34.33% |
| HES250117P00150000 | 2024-03-08 3:27PM EDT | 150.00 | 17.60 | 10.50 | 11.20 | 0.00 | - | 10 | 83 | 30.60% |
| HES250117P00155000 | 2023-12-21 3:02PM EDT | 155.00 | 20.40 | 24.20 | 25.60 | 0.00 | - | 1 | 78 | 52.16% |
| HES250117P00160000 | 2024-04-10 2:58PM EDT | 160.00 | 14.70 | 11.50 | 13.50 | 0.00 | - | 2 | 60 | 25.79% |
| HES250117P00165000 | 2024-04-10 3:52PM EDT | 165.00 | 17.00 | 14.80 | 15.30 | 0.00 | - | 25 | 105 | 23.99% |
| HES250117P00170000 | 2024-04-08 11:04AM EDT | 170.00 | 20.00 | 16.90 | 18.20 | 0.00 | - | 1 | 37 | 23.68% |
| HES250117P00175000 | 2024-04-10 1:51PM EDT | 175.00 | 22.80 | 20.00 | 20.90 | 0.00 | - | 10 | 47 | 22.46% |
| HES250117P00180000 | 2024-04-19 3:05PM EDT | 180.00 | 28.80 | 21.50 | 25.50 | 0.00 | - | 1 | 120 | 24.42% |
| HES250117P00185000 | 2024-02-05 12:13PM EDT | 185.00 | 40.00 | 38.50 | 41.10 | 0.00 | - | 3 | 3 | 47.12% |
| HES250117P00190000 | 2023-10-30 9:52AM EDT | 190.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| HES250117P00195000 | 2023-11-03 9:38AM EDT | 195.00 | 48.00 | 52.00 | 57.00 | 0.00 | - | 15 | 15 | 58.46% |
| HES250117P00200000 | 2023-09-07 12:31PM EDT | 200.00 | 46.20 | 55.70 | 57.80 | 0.00 | - | 5 | 7 | 55.74% |
| HES250117P00210000 | 2023-08-14 1:22PM EDT | 210.00 | 55.50 | 51.90 | 54.10 | 0.00 | - | 115 | 66 | 34.18% |
| HES250117P00220000 | 2023-08-14 12:14PM EDT | 220.00 | 64.30 | 60.40 | 62.70 | 0.00 | - | - | 2 | 33.89% |
© 2024 Yahoo. All rights reserved.