Hess Corporation (HES)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621C00120000 | 2024-02-26 12:40PM EDT | 2024-06-21 | 33.40 | 31.00 | 35.20 | 0.00 | - | 2 | 22 | 0.00% |
| HES240816C00120000 | 2024-04-11 12:38PM EDT | 2024-08-16 | 39.15 | 40.00 | 44.50 | 0.00 | - | 2 | 15 | 59.99% |
| HES240920C00120000 | 2024-04-26 11:36AM EDT | 2024-09-20 | 43.80 | 40.60 | 45.00 | 0.00 | - | 6 | 3 | 53.85% |
| HES241115C00120000 | 2024-05-03 1:31PM EDT | 2024-11-15 | 42.20 | 42.00 | 46.50 | 0.00 | - | 2 | 5 | 50.64% |
| HES241220C00120000 | 2024-05-01 2:05PM EDT | 2024-12-20 | 40.80 | 42.10 | 46.70 | 0.00 | - | - | 1 | 47.17% |
| HES250117C00120000 | 2024-02-28 4:50PM EDT | 2025-01-17 | 34.30 | 38.60 | 40.10 | 0.00 | - | 1 | 7 | 0.00% |
| HES250620C00120000 | 2024-04-24 10:35AM EDT | 2025-06-20 | 47.00 | 46.30 | 49.90 | 0.00 | - | - | 1 | 42.27% |
| HES260116C00120000 | 2023-12-12 1:14PM EDT | 2026-01-16 | 34.61 | 34.70 | 36.90 | 0.00 | - | - | 124 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240510P00120000 | 2024-04-25 9:35AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 4 | 308.98% |
| HES240517P00120000 | 2024-04-25 11:23AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 912 | 960 | 76.17% |
| HES240621P00120000 | 2024-04-30 2:41PM EDT | 2024-06-21 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 2,830 | 55.81% |
| HES240719P00120000 | 2024-05-01 10:11AM EDT | 2024-07-19 | 0.35 | 0.00 | 1.80 | 0.00 | - | 70 | 10,141 | 54.20% |
| HES240816P00120000 | 2024-04-18 1:17PM EDT | 2024-08-16 | 2.00 | 0.10 | 2.70 | 0.00 | - | 2 | 24 | 51.94% |
| HES240920P00120000 | 2024-05-09 1:27PM EDT | 2024-09-20 | 1.00 | 0.60 | 1.60 | 0.00 | - | 3 | 324 | 38.17% |
| HES241115P00120000 | 2024-05-03 11:08AM EDT | 2024-11-15 | 1.35 | 1.45 | 2.35 | 0.00 | - | 12 | 19 | 35.88% |
| HES241220P00120000 | 2024-05-01 3:11PM EDT | 2024-12-20 | 2.46 | 0.40 | 2.90 | 0.00 | - | 10 | 218 | 35.27% |
| HES250117P00120000 | 2024-05-02 10:38AM EDT | 2025-01-17 | 3.10 | 2.60 | 3.40 | 0.00 | - | 70 | 850 | 35.11% |
| HES260116P00120000 | 2024-04-25 11:36AM EDT | 2026-01-16 | 8.30 | 5.00 | 9.90 | 0.00 | - | 2 | 20 | 35.07% |
© 2024 Yahoo. All rights reserved.