HES - Hess Corporation
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230602C00110000 | 2023-05-23 2:36PM EDT | 110.00 | 22.10 | 20.00 | 20.40 | 0.00 | - | - | 1 | 126.76% |
| HES230602C00120000 | 2023-05-15 9:33AM EDT | 120.00 | 14.80 | 10.20 | 10.40 | 0.00 | - | 1 | 2 | 58.20% |
| HES230602C00122000 | 2023-05-26 9:36AM EDT | 122.00 | 8.70 | 8.10 | 8.70 | 0.00 | - | 1 | 0 | 58.79% |
| HES230602C00126000 | 2023-06-01 11:51AM EDT | 126.00 | 4.15 | 4.50 | 4.80 | +2.70 | +186.21% | 23 | 83 | 53.03% |
| HES230602C00128000 | 2023-06-01 12:06PM EDT | 128.00 | 2.65 | 2.55 | 2.85 | +1.85 | +231.25% | 12 | 64 | 38.43% |
| HES230602C00129000 | 2023-06-01 12:06PM EDT | 129.00 | 1.95 | 1.80 | 2.10 | +1.50 | +333.33% | 22 | 126 | 36.38% |
| HES230602C00130000 | 2023-06-01 12:28PM EDT | 130.00 | 1.75 | 1.20 | 1.45 | +1.50 | +600.00% | 75 | 171 | 34.52% |
| HES230602C00131000 | 2023-06-01 11:20AM EDT | 131.00 | 0.55 | 0.85 | 1.00 | 0.00 | - | 14 | 86 | 34.91% |
| HES230602C00132000 | 2023-06-01 1:51PM EDT | 132.00 | 0.82 | 0.45 | 0.55 | +0.75 | +1,071.43% | 2 | 287 | 31.93% |
| HES230602C00133000 | 2023-05-31 2:26PM EDT | 133.00 | 0.05 | 0.20 | 0.35 | 0.00 | - | 1 | 35 | 33.06% |
| HES230602C00134000 | 2023-06-01 12:09PM EDT | 134.00 | 0.35 | 0.10 | 0.25 | -0.65 | -65.00% | 3 | 9 | 35.65% |
| HES230602C00135000 | 2023-06-01 11:46AM EDT | 135.00 | 0.06 | 0.05 | 0.15 | -0.09 | -60.00% | 1 | 52 | 36.33% |
| HES230602C00136000 | 2023-05-30 11:07AM EDT | 136.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 24 | 41.70% |
| HES230602C00137000 | 2023-05-24 12:01PM EDT | 137.00 | 1.70 | 0.00 | 0.60 | 0.00 | - | 10 | 10 | 56.15% |
| HES230602C00138000 | 2023-05-25 3:58PM EDT | 138.00 | 0.32 | 0.00 | 0.55 | 0.00 | - | 2 | 14 | 60.35% |
| HES230602C00139000 | 2023-05-24 1:25PM EDT | 139.00 | 0.82 | 0.00 | 0.50 | 0.00 | - | - | 1 | 64.16% |
| HES230602C00140000 | 2023-05-24 9:55AM EDT | 140.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 69.34% |
| HES230602C00141000 | 2023-05-25 3:50PM EDT | 141.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 18 | 17 | 74.41% |
| HES230602C00142000 | 2023-05-15 3:35PM EDT | 142.00 | 1.35 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 79.39% |
| HES230602C00143000 | 2023-05-30 12:09PM EDT | 143.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 84.18% |
| HES230602C00144000 | 2023-05-25 3:18PM EDT | 144.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 89.06% |
| HES230602C00147000 | 2023-05-22 1:10PM EDT | 147.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 102.73% |
| HES230602C00149000 | 2023-05-10 12:00PM EDT | 149.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | - | 6 | 111.72% |
| HES230602C00150000 | 2023-05-22 2:43PM EDT | 150.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 116.02% |
| HES230602C00152500 | 2023-06-01 11:08AM EDT | 152.50 | 0.14 | 0.00 | 0.25 | +0.09 | +180.00% | 488 | 488 | 111.52% |
| HES230602C00155000 | 2023-05-05 11:00AM EDT | 155.00 | 0.63 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 136.72% |
| HES230602C00157500 | 2023-04-21 3:53PM EDT | 157.50 | 2.00 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 151.76% |
| HES230602C00160000 | 2023-05-08 9:37AM EDT | 160.00 | 0.43 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 156.25% |
| HES230602C00162500 | 2023-04-18 2:50PM EDT | 162.50 | 1.65 | 0.00 | 0.50 | 0.00 | - | - | 2 | 165.43% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230602P00111000 | 2023-05-23 12:15PM EDT | 111.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 16 | 106.64% |
| HES230602P00113000 | 2023-05-26 12:35PM EDT | 113.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 96.48% |
| HES230602P00115000 | 2023-05-31 3:50PM EDT | 115.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 10 | 18 | 90.23% |
| HES230602P00119000 | 2023-05-31 3:22PM EDT | 119.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 1 | 29 | 65.63% |
| HES230602P00120000 | 2023-05-31 3:50PM EDT | 120.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 10 | 16 | 60.55% |
| HES230602P00121000 | 2023-06-01 12:42PM EDT | 121.00 | 0.05 | 0.00 | 0.15 | -0.28 | -84.85% | 3 | 104 | 55.47% |
| HES230602P00122000 | 2023-05-30 3:09PM EDT | 122.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 30 | 30 | 50.39% |
| HES230602P00123000 | 2023-06-01 10:35AM EDT | 123.00 | 0.27 | 0.00 | 0.15 | -0.75 | -73.53% | 10 | 2 | 52.15% |
| HES230602P00124000 | 2023-06-01 1:12PM EDT | 124.00 | 0.06 | 0.00 | 0.10 | -0.89 | -93.68% | 15 | 5 | 42.38% |
| HES230602P00125000 | 2023-05-31 1:28PM EDT | 125.00 | 0.10 | 0.05 | 0.15 | -1.60 | -94.12% | 1 | 412 | 40.53% |
| HES230602P00126000 | 2023-06-01 2:08PM EDT | 126.00 | 0.11 | 0.10 | 0.20 | -2.14 | -95.11% | 41 | 19 | 37.31% |
| HES230602P00127000 | 2023-06-01 12:25PM EDT | 127.00 | 0.25 | 0.20 | 0.25 | -2.61 | -91.26% | 26 | 508 | 33.15% |
| HES230602P00128000 | 2023-06-01 12:51PM EDT | 128.00 | 0.35 | 0.35 | 0.50 | -3.55 | -91.03% | 16 | 363 | 34.91% |
| HES230602P00129000 | 2023-05-31 11:00AM EDT | 129.00 | 4.43 | 0.60 | 0.75 | 0.00 | - | 1 | 429 | 33.30% |
| HES230602P00130000 | 2023-05-30 12:08PM EDT | 130.00 | 1.40 | 0.95 | 1.20 | -2.30 | -62.16% | 1 | 31 | 34.28% |
| HES230602P00131000 | 2023-05-30 12:37PM EDT | 131.00 | 4.40 | 1.40 | 1.65 | 0.00 | - | 6 | 16 | 31.98% |
| HES230602P00132000 | 2023-05-26 1:56PM EDT | 132.00 | 4.10 | 2.10 | 2.30 | 0.00 | - | 5 | 9 | 31.64% |
| HES230602P00133000 | 2023-06-01 12:31PM EDT | 133.00 | 2.59 | 2.85 | 3.10 | -5.21 | -66.79% | 1 | 17 | 32.72% |
| HES230602P00134000 | 2023-05-25 3:18PM EDT | 134.00 | 6.23 | 3.70 | 4.00 | 0.00 | - | 1 | 52 | 35.25% |
| HES230602P00135000 | 2023-05-31 11:45AM EDT | 135.00 | 10.15 | 4.60 | 5.00 | 0.00 | - | 8 | 27 | 41.31% |
| HES230602P00136000 | 2023-05-25 10:18AM EDT | 136.00 | 7.40 | 5.60 | 5.90 | 0.00 | - | 2 | 0 | 41.02% |
| HES230602P00137000 | 2023-05-30 12:12PM EDT | 137.00 | 9.73 | 6.60 | 7.00 | 0.00 | - | 1 | 0 | 52.73% |
| HES230602P00138000 | 2023-05-22 1:14PM EDT | 138.00 | 4.80 | 7.60 | 7.90 | 0.00 | - | - | 1 | 51.17% |
| HES230602P00140000 | 2023-05-19 9:32AM EDT | 140.00 | 7.10 | 9.50 | 9.90 | 0.00 | - | 1 | 1 | 60.94% |
| HES230602P00142000 | 2023-05-18 2:28PM EDT | 142.00 | 10.45 | 11.40 | 12.00 | 0.00 | - | 2 | 0 | 78.71% |
| HES230602P00145000 | 2023-05-18 2:28PM EDT | 145.00 | 13.27 | 14.60 | 14.90 | 0.00 | - | 4 | 0 | 83.20% |
| HES230602P00147000 | 2023-04-14 11:48AM EDT | 147.00 | 6.44 | 14.00 | 14.90 | 0.00 | - | - | 3 | 0.00% |
| HES230602P00148000 | 2023-04-21 1:36PM EDT | 148.00 | 8.80 | 13.80 | 15.30 | 0.00 | - | 1 | 1 | 0.00% |
| HES230602P00152500 | 2023-05-22 10:59AM EDT | 152.50 | 18.60 | 21.90 | 22.50 | 0.00 | - | - | 0 | 125.59% |
| HES230602P00155000 | 2023-05-26 2:46PM EDT | 155.00 | 25.03 | 24.60 | 24.90 | 0.00 | - | 1 | 0 | 123.24% |
© 2023 Yahoo. All rights reserved.