Hess Corporation (HES)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00135000 | 2024-03-20 1:29PM EDT | 2024-05-17 | 17.70 | 18.00 | 21.80 | 0.00 | - | 35 | 115 | 0.00% |
| HES240621C00135000 | 2024-04-25 9:42AM EDT | 2024-06-21 | 27.00 | 23.20 | 28.00 | 0.00 | - | 8 | 131 | 59.13% |
| HES240719C00135000 | 2024-04-24 1:49PM EDT | 2024-07-19 | 26.90 | 25.30 | 27.80 | 0.00 | - | - | 17 | 46.17% |
| HES240816C00135000 | 2024-04-16 2:07PM EDT | 2024-08-16 | 21.08 | 26.30 | 28.70 | 0.00 | - | 8 | 40 | 43.31% |
| HES240920C00135000 | 2024-04-05 3:30PM EDT | 2024-09-20 | 27.79 | 26.90 | 30.40 | 0.00 | - | 2 | 50 | 43.36% |
| HES241220C00135000 | 2024-02-01 2:15PM EDT | 2024-12-20 | 18.70 | 24.30 | 27.20 | 0.00 | - | - | 1 | 24.86% |
| HES250117C00135000 | 2024-03-06 2:51PM EDT | 2025-01-17 | 23.90 | 30.30 | 33.70 | 0.00 | - | 67 | 47 | 39.73% |
| HES260116C00135000 | 2024-03-08 2:33PM EDT | 2026-01-16 | 29.30 | 36.50 | 39.90 | 0.00 | - | 1 | 636 | 34.65% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00135000 | 2024-05-02 10:15AM EDT | 2024-05-17 | 0.10 | 0.00 | 2.20 | 0.00 | - | 7 | 931 | 69.02% |
| HES240524P00135000 | 2024-04-16 9:50AM EDT | 2024-05-24 | 1.05 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 57.08% |
| HES240531P00135000 | 2024-04-25 3:22PM EDT | 2024-05-31 | 0.25 | 0.05 | 0.40 | +0.03 | +13.64% | 1 | 1 | 37.89% |
| HES240621P00135000 | 2024-05-03 2:59PM EDT | 2024-06-21 | 1.15 | 0.80 | 1.50 | +0.10 | +9.52% | 141 | 1,119 | 40.52% |
| HES240816P00135000 | 2024-04-01 10:45AM EDT | 2024-08-16 | 4.60 | 2.10 | 3.50 | 0.00 | - | 1 | 745 | 37.62% |
| HES240920P00135000 | 2024-03-28 2:45PM EDT | 2024-09-20 | 5.60 | 0.50 | 4.10 | 0.00 | - | 16 | 186 | 34.85% |
| HES241220P00135000 | 2024-04-12 1:31PM EDT | 2024-12-20 | 6.00 | 4.50 | 5.80 | 0.00 | - | 9 | 9 | 31.82% |
| HES250117P00135000 | 2024-04-12 1:50PM EDT | 2025-01-17 | 6.80 | 3.90 | 6.40 | 0.00 | - | 2 | 286 | 31.55% |
| HES260116P00135000 | 2024-04-25 11:20AM EDT | 2026-01-16 | 12.20 | 10.80 | 12.30 | 0.00 | - | 1 | 44 | 29.27% |
© 2024 Yahoo. All rights reserved.