Hess Corporation (HES)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621C00125000 | 2024-03-05 11:37AM EDT | 2024-06-21 | 26.57 | 32.10 | 36.00 | 0.00 | - | 1 | 208 | 47.51% |
| HES240816C00125000 | 2024-04-12 2:00PM EDT | 2024-08-16 | 33.17 | 35.20 | 40.00 | 0.00 | - | 1 | 100 | 56.91% |
| HES241115C00125000 | 2024-05-03 1:33PM EDT | 2024-11-15 | 37.80 | 38.50 | 42.00 | 0.00 | - | 3 | 11 | 47.74% |
| HES241220C00125000 | 2024-02-05 2:33PM EDT | 2024-12-20 | 29.30 | 30.50 | 33.30 | 0.00 | - | - | 18 | 0.00% |
| HES250117C00125000 | 2024-04-25 9:33AM EDT | 2025-01-17 | 42.00 | 39.30 | 42.20 | 0.00 | - | 10 | 26 | 41.90% |
| HES250620C00125000 | 2024-04-17 2:41PM EDT | 2025-06-20 | 38.50 | 42.20 | 46.20 | 0.00 | - | - | 1 | 41.40% |
| HES260116C00125000 | 2024-01-22 4:43PM EDT | 2026-01-16 | 29.73 | 35.50 | 39.00 | 0.00 | - | - | 13 | 20.63% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00125000 | 2024-04-29 12:49PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 791 | 71.09% |
| HES240531P00125000 | 2024-04-17 10:46AM EDT | 2024-05-31 | 0.95 | 0.00 | 1.40 | 0.00 | - | - | 38 | 69.58% |
| HES240621P00125000 | 2024-05-08 10:24AM EDT | 2024-06-21 | 0.55 | 0.10 | 0.60 | 0.00 | - | 1 | 10,877 | 47.53% |
| HES240719P00125000 | 2024-04-29 12:26PM EDT | 2024-07-19 | 0.60 | 0.00 | 2.55 | 0.00 | - | 15 | 191 | 54.35% |
| HES240816P00125000 | 2024-05-01 12:05PM EDT | 2024-08-16 | 1.10 | 0.35 | 2.50 | 0.00 | - | 5 | 94 | 45.63% |
| HES240920P00125000 | 2024-05-06 9:55AM EDT | 2024-09-20 | 1.64 | 0.00 | 2.00 | 0.00 | - | 5 | 224 | 36.49% |
| HES241220P00125000 | 2024-05-01 3:11PM EDT | 2024-12-20 | 3.34 | 2.60 | 3.40 | 0.00 | - | 10 | 30 | 33.57% |
| HES250117P00125000 | 2024-05-02 1:05PM EDT | 2025-01-17 | 3.71 | 3.10 | 4.00 | -0.19 | -4.87% | 1 | 8,354 | 33.62% |
| HES250620P00125000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 8.10 | 5.30 | 7.30 | 0.00 | - | - | 1 | 34.13% |
| HES260116P00125000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 9.60 | 7.80 | 8.80 | 0.00 | - | 2 | 22 | 30.30% |
© 2024 Yahoo. All rights reserved.