Hess Corporation (HES)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230217C00095000 | 2022-07-06 9:48AM EST | 95.00 | 14.01 | 20.80 | 21.20 | 0.00 | - | - | 2 | 0.00% |
| HES230217C00097500 | 2022-07-13 12:52PM EST | 97.50 | 14.90 | 23.30 | 24.10 | 0.00 | - | - | 5 | 0.00% |
| HES230217C00105000 | 2022-07-27 9:43AM EST | 105.00 | 14.00 | 19.00 | 19.40 | 0.00 | - | - | 11 | 0.00% |
| HES230217C00110000 | 2022-08-10 10:06AM EST | 110.00 | 13.20 | 16.20 | 16.70 | 0.00 | - | 1 | 13 | 0.00% |
| HES230217C00115000 | 2022-08-10 8:34AM EST | 115.00 | 10.22 | 13.80 | 14.20 | -0.88 | -7.93% | 1 | 911 | 0.00% |
| HES230217C00120000 | 2022-08-08 8:30AM EST | 120.00 | 5.77 | 11.50 | 12.10 | 0.00 | - | - | 2 | 0.00% |
| HES230217C00125000 | 2022-08-01 9:08AM EST | 125.00 | 8.70 | 9.70 | 10.20 | 0.00 | - | - | 18 | 0.00% |
| HES230217C00130000 | 2022-08-11 9:00AM EST | 130.00 | 7.20 | 8.10 | 8.60 | +1.00 | +16.13% | 1 | 12 | 0.00% |
| HES230217C00135000 | 2022-08-01 1:26PM EST | 135.00 | 6.05 | 6.70 | 7.20 | 0.00 | - | - | 8 | 0.00% |
| HES230217C00140000 | 2022-07-19 9:21AM EST | 140.00 | 4.05 | 5.40 | 6.00 | 0.00 | - | - | 4 | 50.88% |
| HES230217C00150000 | 2022-08-01 8:30AM EST | 150.00 | 3.50 | 3.70 | 4.10 | 0.00 | - | - | 12 | 75.72% |
| HES230217C00155000 | 2022-07-15 2:35PM EST | 155.00 | 1.55 | 2.95 | 3.40 | 0.00 | - | - | 2 | 84.03% |
| HES230217C00160000 | 2022-07-15 2:35PM EST | 160.00 | 1.25 | 2.45 | 2.75 | 0.00 | - | - | 1 | 91.06% |
| HES230217C00175000 | 2022-08-08 2:13PM EST | 175.00 | 0.90 | 1.25 | 1.55 | 0.00 | - | - | 1 | 106.01% |
| HES230217C00180000 | 2022-08-08 2:13PM EST | 180.00 | 0.70 | 1.00 | 1.35 | 0.00 | - | - | 1 | 110.69% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230217P00050000 | 2022-07-05 11:14AM EST | 50.00 | 1.40 | 0.25 | 0.85 | 0.00 | - | - | 2 | 357.42% |
| HES230217P00055000 | 2022-08-03 12:16PM EST | 55.00 | 0.96 | 0.45 | 0.95 | 0.00 | - | - | 1 | 341.80% |
| HES230217P00060000 | 2022-08-03 12:16PM EST | 60.00 | 1.37 | 0.75 | 1.25 | 0.00 | - | 1 | 16 | 336.04% |
| HES230217P00065000 | 2022-08-02 9:17AM EST | 65.00 | 1.74 | 1.30 | 1.45 | 0.00 | - | 1 | 1,470 | 330.27% |
| HES230217P00075000 | 2022-08-11 12:59PM EST | 75.00 | 2.50 | 2.30 | 2.55 | -0.45 | -15.25% | 1 | 8 | 320.41% |
| HES230217P00080000 | 2022-07-15 11:24AM EST | 80.00 | 7.50 | 3.10 | 3.30 | 0.00 | - | - | 5 | 318.46% |
| HES230217P00085000 | 2022-08-09 12:45PM EST | 85.00 | 5.29 | 4.00 | 4.30 | 0.00 | - | 1 | 1 | 317.33% |
| HES230217P00090000 | 2022-08-09 12:45PM EST | 90.00 | 6.69 | 5.10 | 5.40 | 0.00 | - | 1 | 2 | 316.02% |
| HES230217P00092500 | 2022-07-07 12:35PM EST | 92.50 | 11.10 | 7.40 | 7.80 | 0.00 | - | - | 2 | 350.63% |
| HES230217P00095000 | 2022-08-09 12:59PM EST | 95.00 | 8.30 | 6.50 | 6.80 | 0.00 | - | 1 | 34 | 317.43% |
| HES230217P00097500 | 2022-08-09 12:55PM EST | 97.50 | 9.35 | 7.30 | 7.60 | 0.00 | - | 2 | 2 | 318.63% |
| HES230217P00100000 | 2022-08-09 12:55PM EST | 100.00 | 10.30 | 8.10 | 8.50 | 0.00 | - | 2 | 14 | 319.80% |
| HES230217P00105000 | 2022-07-28 9:07AM EST | 105.00 | 12.58 | 10.00 | 10.40 | 0.00 | - | - | 13 | 322.92% |
| HES230217P00110000 | 2022-08-11 10:12AM EST | 110.00 | 13.21 | 12.20 | 12.60 | -1.99 | -13.09% | 5 | 35 | 327.42% |
| HES230217P00115000 | 2022-07-28 9:09AM EST | 115.00 | 17.90 | 14.70 | 15.10 | 0.00 | - | - | 4 | 333.15% |
© 2023 Yahoo. All rights reserved.
