Hess Corporation (HES)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240816C00140000 | 2024-07-19 1:32PM EDT | 2024-08-16 | 15.59 | 9.10 | 13.50 | 0.00 | - | 2 | 399 | 52.27% |
| HES240920C00140000 | 2024-07-26 1:29PM EDT | 2024-09-20 | 13.84 | 12.40 | 13.70 | -2.53 | -15.46% | 1 | 67 | 33.03% |
| HES241115C00140000 | 2024-07-19 1:32PM EDT | 2024-11-15 | 19.61 | 14.90 | 17.70 | 0.00 | - | 2 | 39 | 37.11% |
| HES241220C00140000 | 2024-07-19 1:57PM EDT | 2024-12-20 | 20.12 | 15.70 | 18.70 | 0.00 | - | 3 | 5 | 35.28% |
| HES250117C00140000 | 2024-07-01 12:58PM EDT | 2025-01-17 | 17.00 | 16.00 | 19.50 | 0.00 | - | 1 | 579 | 34.44% |
| HES250620C00140000 | 2024-04-02 3:49PM EDT | 2025-06-20 | 30.10 | 30.90 | 33.00 | 0.00 | - | - | 3 | 50.66% |
| HES260116C00140000 | 2024-07-05 12:30PM EDT | 2026-01-16 | 24.70 | 24.70 | 29.50 | 0.00 | - | 1 | 104 | 34.40% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240802P00140000 | 2024-07-09 12:13PM EDT | 2024-08-02 | 1.45 | 0.00 | 1.45 | 0.00 | - | 2 | 15 | 62.23% |
| HES240809P00140000 | 2024-07-12 9:40AM EDT | 2024-08-09 | 1.15 | 0.00 | 1.25 | 0.00 | - | 5 | 22 | 41.48% |
| HES240816P00140000 | 2024-07-26 12:53PM EDT | 2024-08-16 | 0.82 | 0.80 | 1.40 | -0.18 | -18.00% | 529 | 8,098 | 35.43% |
| HES240823P00140000 | 2024-07-25 12:02PM EDT | 2024-08-23 | 1.25 | 0.90 | 3.30 | 0.00 | - | 1 | 207 | 45.64% |
| HES240830P00140000 | 2024-07-19 2:38PM EDT | 2024-08-30 | 0.80 | 0.80 | 3.50 | 0.00 | - | 10 | 12 | 42.13% |
| HES240920P00140000 | 2024-07-24 9:43AM EDT | 2024-09-20 | 2.52 | 0.10 | 3.20 | 0.00 | - | 2 | 30 | 31.75% |
| HES241018P00140000 | 2024-07-24 3:35PM EDT | 2024-10-18 | 3.80 | 1.90 | 4.80 | 0.00 | - | 12 | 12 | 32.50% |
| HES241115P00140000 | 2024-07-18 12:42PM EDT | 2024-11-15 | 2.50 | 1.90 | 5.80 | 0.00 | - | 10 | 47 | 31.58% |
| HES241220P00140000 | 2024-07-18 3:41PM EDT | 2024-12-20 | 3.20 | 3.10 | 6.90 | 0.00 | - | 1 | 26 | 30.81% |
| HES250117P00140000 | 2024-07-19 3:48PM EDT | 2025-01-17 | 5.70 | 3.80 | 7.70 | 0.00 | - | 1 | 1,189 | 30.37% |
| HES250620P00140000 | 2024-07-24 11:37AM EDT | 2025-06-20 | 11.20 | 8.10 | 11.90 | 0.00 | - | 2 | 4 | 30.18% |
| HES260116P00140000 | 2024-05-23 12:12PM EDT | 2026-01-16 | 15.00 | 13.10 | 17.30 | 0.00 | - | 1 | 48 | 31.56% |
© 2024 Yahoo. All rights reserved.