Hess Corporation (HES)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00130000 | 2024-04-05 3:25PM EDT | 2024-05-17 | 27.72 | 26.50 | 31.30 | 0.00 | - | 1 | 54 | 106.93% |
| HES240621C00130000 | 2024-04-30 10:55AM EDT | 2024-06-21 | 32.02 | 28.00 | 32.50 | 0.00 | - | 1 | 34 | 64.53% |
| HES240816C00130000 | 2024-04-05 3:25PM EDT | 2024-08-16 | 31.32 | 29.50 | 33.50 | 0.00 | - | 1 | 2 | 48.43% |
| HES241115C00130000 | 2024-05-02 12:02PM EDT | 2024-11-15 | 34.70 | 33.40 | 37.00 | 0.00 | - | 1 | 3 | 46.00% |
| HES250117C00130000 | 2024-02-15 2:33PM EDT | 2025-01-17 | 27.88 | 30.80 | 32.30 | 0.00 | - | 2 | 54 | 27.21% |
| HES250620C00130000 | 2024-04-18 9:47AM EDT | 2025-06-20 | 33.90 | 37.20 | 39.40 | 0.00 | - | - | 20 | 36.31% |
| HES260116C00130000 | 2024-01-18 1:03PM EDT | 2026-01-16 | 26.10 | 33.50 | 36.10 | 0.00 | - | 1 | 21 | 24.27% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00130000 | 2024-04-29 11:08AM EDT | 2024-05-17 | 0.10 | 0.00 | 2.15 | 0.00 | - | 7 | 4,649 | 83.15% |
| HES240524P00130000 | 2024-04-24 2:24PM EDT | 2024-05-24 | 0.20 | 0.00 | 2.25 | 0.00 | - | - | 44 | 67.90% |
| HES240621P00130000 | 2024-05-03 12:08PM EDT | 2024-06-21 | 1.00 | 0.20 | 1.70 | +0.25 | +33.33% | 1 | 2,760 | 49.44% |
| HES240719P00130000 | 2024-05-03 3:47PM EDT | 2024-07-19 | 1.09 | 0.60 | 1.15 | +0.09 | +9.00% | 334 | 3,235 | 35.03% |
| HES240816P00130000 | 2024-05-01 12:05PM EDT | 2024-08-16 | 1.55 | 0.50 | 2.65 | 0.00 | - | 5 | 76 | 38.93% |
| HES240920P00130000 | 2024-04-23 10:49AM EDT | 2024-09-20 | 3.00 | 0.60 | 3.20 | 0.00 | - | 10 | 77 | 36.09% |
| HES241220P00130000 | 2024-03-11 9:33AM EDT | 2024-12-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| HES250117P00130000 | 2024-04-09 1:32PM EDT | 2025-01-17 | 5.40 | 3.30 | 5.50 | 0.00 | - | 3 | 335 | 33.14% |
| HES250620P00130000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 9.40 | 6.90 | 7.60 | 0.00 | - | - | 1 | 30.58% |
| HES260116P00130000 | 2024-04-25 11:17AM EDT | 2026-01-16 | 10.90 | 8.90 | 10.90 | 0.00 | - | 1 | 12 | 30.14% |
© 2024 Yahoo. All rights reserved.