Hess Corporation (HES)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240419C00120000 | 2024-01-26 4:44PM EDT | 120.00 | 26.30 | 29.30 | 32.50 | 0.00 | - | 11 | 11 | 0.00% |
| HES240419C00125000 | 2024-02-28 3:45PM EDT | 125.00 | 21.80 | 25.60 | 30.50 | 0.00 | - | 1 | 14 | 319.92% |
| HES240419C00130000 | 2024-04-18 10:23AM EDT | 130.00 | 21.80 | 22.00 | 26.50 | 0.00 | - | 15 | 148 | 335.16% |
| HES240419C00135000 | 2024-04-16 11:02AM EDT | 135.00 | 15.90 | 17.00 | 21.70 | 0.00 | - | 7 | 276 | 50.00% |
| HES240419C00140000 | 2024-04-19 11:44AM EDT | 140.00 | 13.58 | 12.00 | 16.50 | +1.98 | +17.07% | 1 | 241 | 232.91% |
| HES240419C00145000 | 2024-04-19 3:54PM EDT | 145.00 | 9.00 | 7.30 | 11.40 | +2.00 | +28.57% | 57 | 164 | 176.37% |
| HES240419C00147000 | 2024-03-18 10:40AM EDT | 147.00 | 7.70 | 2.45 | 6.50 | 0.00 | - | 2 | 2 | 0.00% |
| HES240419C00148000 | 2024-04-19 9:43AM EDT | 148.00 | 6.00 | 4.30 | 8.40 | +1.90 | +46.34% | 3 | 71 | 143.75% |
| HES240419C00149000 | 2024-04-19 2:52PM EDT | 149.00 | 4.81 | 3.10 | 7.40 | +2.11 | +78.15% | 14 | 85 | 132.42% |
| HES240419C00150000 | 2024-04-19 3:58PM EDT | 150.00 | 4.30 | 3.00 | 6.40 | +2.35 | +120.51% | 210 | 1,421 | 54.00% |
| HES240419C00152500 | 2024-04-19 2:30PM EDT | 152.50 | 1.15 | 0.10 | 3.90 | +0.75 | +187.50% | 15 | 149 | 89.94% |
| HES240419C00155000 | 2024-04-19 10:45AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 461 | 1,380 | 7.81% |
| HES240419C00157500 | 2024-04-19 10:44AM EDT | 157.50 | 0.24 | 0.00 | 0.50 | +0.19 | +380.00% | 2 | 220 | 49.37% |
| HES240419C00160000 | 2024-04-19 3:21PM EDT | 160.00 | 0.01 | 0.00 | 0.05 | -0.34 | -97.14% | 7 | 503 | 39.06% |
| HES240419C00162500 | 2024-04-19 11:46AM EDT | 162.50 | 0.05 | 0.00 | 0.05 | -0.66 | -92.96% | 12 | 46 | 52.34% |
| HES240419C00165000 | 2024-04-15 2:16PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 569 | 58.59% |
| HES240419C00167500 | 2024-04-04 11:23AM EDT | 167.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 113.97% |
| HES240419C00170000 | 2024-04-10 10:00AM EDT | 170.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 1 | 19 | 115.04% |
| HES240419C00175000 | 2024-04-18 1:11PM EDT | 175.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 49 | 134.96% |
| HES240419C00195000 | 2024-04-12 10:09AM EDT | 195.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 255.27% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240419P00095000 | 2024-03-06 12:24PM EDT | 95.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 496.09% |
| HES240419P00100000 | 2024-03-20 3:22PM EDT | 100.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 17 | 439.45% |
| HES240419P00105000 | 2024-04-10 9:30AM EDT | 105.00 | 1.01 | 0.00 | 0.65 | 0.00 | - | 1 | 6 | 396.48% |
| HES240419P00110000 | 2024-03-11 3:27PM EDT | 110.00 | 0.45 | 0.00 | 1.05 | 0.00 | - | 501 | 562 | 388.67% |
| HES240419P00115000 | 2024-04-10 1:27PM EDT | 115.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 2 | 1,916 | 315.04% |
| HES240419P00120000 | 2024-04-18 10:40AM EDT | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 470 | 190.63% |
| HES240419P00125000 | 2024-04-17 9:54AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 102 | 721 | 176.56% |
| HES240419P00130000 | 2024-04-18 10:26AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 101 | 1,128 | 135.16% |
| HES240419P00135000 | 2024-04-18 11:33AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 725 | 108.59% |
| HES240419P00138000 | 2024-04-16 3:38PM EDT | 138.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 5 | 6 | 125.78% |
| HES240419P00139000 | 2024-04-03 10:19AM EDT | 139.00 | 0.22 | 0.00 | 0.40 | 0.00 | - | 10 | 16 | 122.27% |
| HES240419P00140000 | 2024-04-18 1:22PM EDT | 140.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 1,103 | 108.98% |
| HES240419P00142000 | 2024-04-02 10:07AM EDT | 142.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 11 | 12 | 111.72% |
| HES240419P00143000 | 2024-04-16 12:31PM EDT | 143.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 5 | 7 | 104.49% |
| HES240419P00144000 | 2024-04-10 1:37PM EDT | 144.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 22 | 97.07% |
| HES240419P00145000 | 2024-04-17 12:11PM EDT | 145.00 | 0.05 | 0.00 | 0.40 | -0.20 | -80.00% | 2 | 774 | 81.25% |
| HES240419P00146000 | 2024-04-12 3:19PM EDT | 146.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 7 | 15 | 124.81% |
| HES240419P00147000 | 2024-04-15 2:46PM EDT | 147.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 3 | 6 | 65.04% |
| HES240419P00148000 | 2024-04-17 3:22PM EDT | 148.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 2 | 14 | 105.57% |
| HES240419P00149000 | 2024-04-18 10:35AM EDT | 149.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 348 | 95.61% |
| HES240419P00150000 | 2024-04-19 10:50AM EDT | 150.00 | 0.68 | 0.00 | 1.40 | +0.43 | +172.00% | 1 | 456 | 70.26% |
| HES240419P00152500 | 2024-04-19 12:50PM EDT | 152.50 | 0.05 | 0.00 | 1.40 | -1.95 | -97.50% | 22 | 274 | 68.75% |
| HES240419P00155000 | 2024-04-19 10:45AM EDT | 155.00 | 1.30 | 0.00 | 2.80 | -2.37 | -64.58% | 21 | 94 | 76.22% |
| HES240419P00157500 | 2024-04-10 9:51AM EDT | 157.50 | 2.65 | 1.15 | 5.30 | 0.00 | - | 1 | 0 | 107.57% |
| HES240419P00160000 | 2024-04-17 3:21PM EDT | 160.00 | 9.70 | 3.60 | 7.80 | 0.00 | - | 35 | 19 | 134.47% |
| HES240419P00162500 | 2024-04-11 2:53PM EDT | 162.50 | 5.50 | 6.10 | 10.30 | 0.00 | - | - | 0 | 52.34% |
| HES240419P00165000 | 2024-04-17 3:21PM EDT | 165.00 | 14.70 | 8.50 | 12.80 | 0.00 | - | 4 | 1 | 181.25% |
| HES240419P00167500 | 2024-04-03 12:39PM EDT | 167.50 | 11.60 | 10.80 | 15.50 | 0.00 | - | 1 | 0 | 50.00% |
| HES240419P00170000 | 2024-04-17 1:45PM EDT | 170.00 | 20.10 | 13.30 | 18.00 | 0.00 | - | 31 | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.