Hess Corporation (HES)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230331C00145000 | 2023-03-10 3:11PM EDT | 2023-03-31 | 0.95 | 0.00 | 0.15 | 0.00 | - | 11 | 19 | 63.48% |
| HES230406C00145000 | 2023-03-07 1:29PM EDT | 2023-04-06 | 3.00 | 0.00 | 0.35 | 0.00 | - | - | 5 | 51.56% |
| HES230414C00145000 | 2023-03-24 1:08PM EDT | 2023-04-14 | 0.20 | 0.15 | 0.45 | -0.26 | -56.52% | 3 | 3 | 48.34% |
| HES230421C00145000 | 2023-03-24 12:49PM EDT | 2023-04-21 | 0.41 | 0.40 | 0.50 | +0.01 | +2.50% | 10 | 562 | 42.63% |
| HES230428C00145000 | 2023-03-21 11:34AM EDT | 2023-04-28 | 1.17 | 0.65 | 0.90 | 0.00 | - | 21 | 22 | 44.09% |
| HES230519C00145000 | 2023-03-23 11:06AM EDT | 2023-05-19 | 1.10 | 1.55 | 1.75 | -0.65 | -37.14% | 5 | 873 | 42.49% |
| HES230818C00145000 | 2023-03-15 2:55PM EDT | 2023-08-18 | 4.80 | 5.30 | 5.80 | 0.00 | - | 5 | 68 | 42.69% |
| HES240119C00145000 | 2023-03-17 3:54PM EDT | 2024-01-19 | 10.00 | 10.60 | 11.70 | 0.00 | - | 2 | 136 | 43.94% |
| HES250117C00145000 | 2023-03-24 3:20PM EDT | 2025-01-17 | 20.62 | 19.20 | 21.70 | +3.01 | +17.09% | 10 | 31 | 44.80% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230331P00145000 | 2023-03-13 10:37AM EDT | 2023-03-31 | 19.38 | 22.20 | 22.90 | 0.00 | - | 10 | 19 | 58.20% |
| HES230421P00145000 | 2023-03-23 10:39AM EDT | 2023-04-21 | 21.50 | 22.20 | 23.10 | 0.00 | - | 1 | 90 | 44.36% |
| HES230428P00145000 | 2023-03-24 2:45PM EDT | 2023-04-28 | 22.87 | 22.30 | 23.40 | +2.73 | +13.56% | 10 | 10 | 43.99% |
| HES230519P00145000 | 2023-03-23 12:32PM EDT | 2023-05-19 | 22.85 | 23.30 | 23.90 | 0.00 | - | 4 | 211 | 39.44% |
| HES230818P00145000 | 2023-03-13 10:00AM EDT | 2023-08-18 | 25.30 | 25.90 | 26.60 | 0.00 | - | 1 | 47 | 36.26% |
| HES240119P00145000 | 2023-03-20 3:36PM EDT | 2024-01-19 | 30.40 | 30.00 | 30.50 | 0.00 | - | 3 | 153 | 35.22% |
| HES250117P00145000 | 2023-01-10 2:30PM EDT | 2025-01-17 | 29.20 | 26.30 | 27.30 | 0.00 | - | - | 1 | 18.30% |
© 2023 Yahoo. All rights reserved.
