Hess Corporation (HES)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240419C00150000 | 2024-04-18 3:25PM EDT | 2024-04-19 | 1.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| HES240426C00150000 | 2024-04-18 9:47AM EDT | 2024-04-26 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES240503C00150000 | 2024-04-17 2:20PM EDT | 2024-05-03 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES240517C00150000 | 2024-04-18 3:35PM EDT | 2024-05-17 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES240531C00150000 | 2024-04-17 1:11PM EDT | 2024-05-31 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HES240621C00150000 | 2024-04-18 10:24AM EDT | 2024-06-21 | 9.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HES240816C00150000 | 2024-04-18 1:29PM EDT | 2024-08-16 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES240920C00150000 | 2024-04-17 12:30PM EDT | 2024-09-20 | 12.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| HES241115C00150000 | 2024-03-19 3:47PM EDT | 2024-11-15 | 18.30 | 15.70 | 16.70 | 0.00 | - | 10 | 10 | 34.60% |
| HES241220C00150000 | 2024-03-25 12:03PM EDT | 2024-12-20 | 18.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HES250117C00150000 | 2024-04-15 2:43PM EDT | 2025-01-17 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES260116C00150000 | 2024-04-08 9:36AM EDT | 2026-01-16 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240419P00150000 | 2024-04-18 3:54PM EDT | 2024-04-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 6.25% |
| HES240426P00150000 | 2024-04-18 3:43PM EDT | 2024-04-26 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| HES240503P00150000 | 2024-04-16 9:52AM EDT | 2024-05-03 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HES240510P00150000 | 2024-04-08 9:54AM EDT | 2024-05-10 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| HES240517P00150000 | 2024-04-18 1:14PM EDT | 2024-05-17 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| HES240524P00150000 | 2024-04-12 9:30AM EDT | 2024-05-24 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| HES240531P00150000 | 2024-04-12 9:30AM EDT | 2024-05-31 | 2.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| HES240621P00150000 | 2024-04-15 11:20AM EDT | 2024-06-21 | 5.80 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.78% |
| HES240816P00150000 | 2024-04-18 1:41PM EDT | 2024-08-16 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| HES240920P00150000 | 2024-04-04 2:23PM EDT | 2024-09-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| HES241115P00150000 | 2024-04-01 10:27AM EDT | 2024-11-15 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| HES250117P00150000 | 2024-03-08 3:27PM EDT | 2025-01-17 | 17.60 | 10.50 | 11.20 | 0.00 | - | 10 | 83 | 23.19% |
| HES250620P00150000 | 2024-04-04 10:06AM EDT | 2025-06-20 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| HES260116P00150000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.