Hess Corporation (HES)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240510C00137000 | 2024-04-18 2:17PM EDT | 137.00 | 15.60 | 20.90 | 23.40 | 0.00 | - | - | 6 | 122.90% |
| HES240510C00139000 | 2024-04-15 10:59AM EDT | 139.00 | 16.00 | 18.70 | 22.00 | 0.00 | - | - | 1 | 64.26% |
| HES240510C00145000 | 2024-04-17 2:41PM EDT | 145.00 | 9.50 | 12.80 | 15.90 | 0.00 | - | - | 1 | 100.54% |
| HES240510C00148000 | 2024-04-11 10:43AM EDT | 148.00 | 9.80 | 9.80 | 12.80 | 0.00 | - | - | 1 | 84.08% |
| HES240510C00150000 | 2024-05-06 12:14PM EDT | 150.00 | 11.30 | 7.90 | 11.10 | 0.00 | - | 6 | 6 | 80.62% |
| HES240510C00152500 | 2024-05-01 12:16PM EDT | 152.50 | 4.73 | 5.40 | 8.70 | 0.00 | - | 1 | 2 | 69.65% |
| HES240510C00155000 | 2024-05-03 11:16AM EDT | 155.00 | 1.95 | 3.90 | 5.70 | 0.00 | - | 5 | 109 | 47.39% |
| HES240510C00157500 | 2024-05-07 12:28PM EDT | 157.50 | 2.70 | 2.50 | 3.00 | 0.00 | - | 2 | 146 | 30.10% |
| HES240510C00160000 | 2024-05-07 12:30PM EDT | 160.00 | 1.05 | 0.90 | 1.25 | 0.00 | - | 4 | 91 | 23.83% |
| HES240510C00162500 | 2024-05-07 9:30AM EDT | 162.50 | 0.26 | 0.20 | 0.40 | -0.34 | -56.67% | 4 | 230 | 22.17% |
| HES240510C00165000 | 2024-05-07 10:03AM EDT | 165.00 | 0.10 | 0.00 | 0.75 | -0.20 | -66.67% | 2 | 8 | 39.89% |
| HES240510C00167500 | 2024-04-29 3:37PM EDT | 167.50 | 0.75 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 49.66% |
| HES240510C00170000 | 2024-04-29 12:18PM EDT | 170.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 58.74% |
| HES240510C00172500 | 2024-04-29 1:56PM EDT | 172.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 4 | 55.52% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240510P00120000 | 2024-04-25 9:35AM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 155.66% |
| HES240510P00136000 | 2024-04-01 9:30AM EDT | 136.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| HES240510P00138000 | 2024-04-01 9:30AM EDT | 138.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| HES240510P00142000 | 2024-04-17 11:04AM EDT | 142.00 | 1.17 | 0.00 | 2.15 | 0.00 | - | - | 8 | 99.66% |
| HES240510P00143000 | 2024-04-23 10:23AM EDT | 143.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 2 | 12 | 95.36% |
| HES240510P00144000 | 2024-04-15 11:00AM EDT | 144.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| HES240510P00145000 | 2024-04-18 9:34AM EDT | 145.00 | 1.95 | 0.00 | 1.25 | 0.00 | - | 1 | 31 | 73.34% |
| HES240510P00146000 | 2024-04-25 3:10PM EDT | 146.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 82.32% |
| HES240510P00147000 | 2024-04-25 3:10PM EDT | 147.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 77.93% |
| HES240510P00148000 | 2024-04-29 12:56PM EDT | 148.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 73.54% |
| HES240510P00149000 | 2024-04-23 2:14PM EDT | 149.00 | 0.80 | 0.00 | 2.20 | 0.00 | - | 21 | 21 | 69.68% |
| HES240510P00150000 | 2024-04-23 2:46PM EDT | 150.00 | 0.94 | 0.00 | 2.20 | 0.00 | - | 5 | 5 | 65.19% |
| HES240510P00152500 | 2024-05-03 11:04AM EDT | 152.50 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 46.00% |
| HES240510P00155000 | 2024-05-03 11:48AM EDT | 155.00 | 1.00 | 0.10 | 0.40 | 0.00 | - | 12 | 3,789 | 27.05% |
| HES240510P00157500 | 2024-05-07 11:33AM EDT | 157.50 | 0.60 | 0.00 | 0.60 | -0.05 | -7.69% | 5 | 31 | 19.63% |
| HES240510P00160000 | 2024-05-06 3:28PM EDT | 160.00 | 1.70 | 1.25 | 1.55 | 0.00 | - | 35 | 42 | 17.24% |
| HES240510P00170000 | 2024-04-03 11:58AM EDT | 170.00 | 14.00 | 11.90 | 15.60 | 0.00 | - | 1 | 0 | 103.91% |
© 2024 Yahoo. All rights reserved.