Hess Corporation (HES)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:145.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240510C00145000 | 2024-04-17 2:41PM EDT | 2024-05-10 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HES240517C00145000 | 2024-04-24 3:05PM EDT | 2024-05-17 | 14.00 | 0.00 | 0.00 | 0.00 | - | 25 | 177 | 0.00% |
| HES240524C00145000 | 2024-05-06 10:30AM EDT | 2024-05-24 | 16.55 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| HES240531C00145000 | 2024-05-06 10:11AM EDT | 2024-05-31 | 16.85 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| HES240621C00145000 | 2024-04-26 3:44PM EDT | 2024-06-21 | 20.00 | 0.00 | 0.00 | 0.00 | - | 7 | 346 | 0.00% |
| HES240719C00145000 | 2024-04-25 3:18PM EDT | 2024-07-19 | 21.20 | 0.00 | 0.00 | 0.00 | - | - | 107 | 0.00% |
| HES240816C00145000 | 2024-04-26 3:45PM EDT | 2024-08-16 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 684 | 0.00% |
| HES240920C00145000 | 2024-04-26 2:50PM EDT | 2024-09-20 | 23.40 | 0.00 | 0.00 | 0.00 | - | 3 | 93 | 0.00% |
| HES241115C00145000 | 2024-04-19 9:38AM EDT | 2024-11-15 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| HES241220C00145000 | 2024-04-17 2:42PM EDT | 2024-12-20 | 20.00 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| HES250117C00145000 | 2024-04-19 12:52PM EDT | 2025-01-17 | 22.90 | 0.00 | 0.00 | 0.00 | - | 12 | 233 | 0.00% |
| HES260116C00145000 | 2024-04-04 10:21AM EDT | 2026-01-16 | 31.33 | 31.30 | 33.30 | 0.00 | - | 2 | 18 | 32.41% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240510P00145000 | 2024-04-18 9:34AM EDT | 2024-05-10 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| HES240517P00145000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 746 | 12.50% |
| HES240531P00145000 | 2024-05-06 2:56PM EDT | 2024-05-31 | 0.35 | 0.00 | 0.00 | 0.00 | - | 104 | 138 | 6.25% |
| HES240607P00145000 | 2024-05-06 9:55AM EDT | 2024-06-07 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 6.25% |
| HES240621P00145000 | 2024-05-06 2:38PM EDT | 2024-06-21 | 1.50 | 0.00 | 0.00 | 0.00 | - | 80 | 3,245 | 6.25% |
| HES240719P00145000 | 2024-05-03 2:59PM EDT | 2024-07-19 | 2.80 | 0.00 | 0.00 | 0.00 | - | 11 | 39 | 6.25% |
| HES240816P00145000 | 2024-04-25 2:55PM EDT | 2024-08-16 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 3.13% |
| HES240920P00145000 | 2024-04-30 2:12PM EDT | 2024-09-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| HES241115P00145000 | 2024-05-06 11:15AM EDT | 2024-11-15 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| HES241220P00145000 | 2024-04-16 10:41AM EDT | 2024-12-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 24 | 31 | 3.13% |
| HES250117P00145000 | 2024-04-26 3:45PM EDT | 2025-01-17 | 7.10 | 0.00 | 0.00 | 0.00 | - | 50 | 153 | 3.13% |
| HES250620P00145000 | 2024-04-16 1:41PM EDT | 2025-06-20 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| HES260116P00145000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
© 2024 Yahoo. All rights reserved.