Hess Corporation (HES)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240426C00155000 | 2024-04-26 3:09PM EDT | 2024-04-26 | 7.50 | 5.50 | 9.80 | +1.50 | +25.00% | 25 | 65 | 57.81% |
| HES240503C00155000 | 2024-04-26 3:21PM EDT | 2024-05-03 | 8.35 | 6.10 | 10.10 | +1.17 | +16.30% | 2 | 30 | 59.11% |
| HES240510C00155000 | 2024-04-25 2:33PM EDT | 2024-05-10 | 7.20 | 7.10 | 8.90 | 0.00 | - | 1 | 4 | 31.74% |
| HES240517C00155000 | 2024-04-26 2:53PM EDT | 2024-05-17 | 8.30 | 8.70 | 9.20 | +0.50 | +6.41% | 502 | 2,086 | 28.69% |
| HES240524C00155000 | 2024-04-23 10:55AM EDT | 2024-05-24 | 5.41 | 7.90 | 11.50 | 0.00 | - | 1 | 2 | 39.84% |
| HES240621C00155000 | 2024-04-25 11:55AM EDT | 2024-06-21 | 9.50 | 9.50 | 14.00 | 0.00 | - | 14 | 515 | 39.10% |
| HES240816C00155000 | 2024-04-24 2:07PM EDT | 2024-08-16 | 12.50 | 13.00 | 17.50 | 0.00 | - | 45 | 523 | 38.09% |
| HES240920C00155000 | 2024-04-25 12:43PM EDT | 2024-09-20 | 15.15 | 14.00 | 18.50 | 0.00 | - | 1 | 42 | 35.84% |
| HES241115C00155000 | 2024-04-25 10:23AM EDT | 2024-11-15 | 16.90 | 17.60 | 19.70 | 0.00 | - | 3 | 16 | 33.12% |
| HES250117C00155000 | 2024-04-22 2:14PM EDT | 2025-01-17 | 18.24 | 19.40 | 24.00 | 0.00 | - | 3 | 188 | 37.09% |
| HES250620C00155000 | 2024-04-25 3:59PM EDT | 2025-06-20 | 25.20 | 25.10 | 27.50 | 0.00 | - | 3 | 4 | 34.81% |
| HES260116C00155000 | 2024-04-25 9:32AM EDT | 2026-01-16 | 28.75 | 29.40 | 31.60 | 0.00 | - | 2 | 42 | 33.49% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240426P00155000 | 2024-04-25 11:31AM EDT | 2024-04-26 | 0.20 | 0.00 | 0.95 | 0.00 | - | 51 | 242 | 82.72% |
| HES240503P00155000 | 2024-04-26 3:18PM EDT | 2024-05-03 | 0.05 | 0.00 | 1.25 | -0.65 | -92.86% | 1 | 214 | 41.77% |
| HES240517P00155000 | 2024-04-25 2:03PM EDT | 2024-05-17 | 1.30 | 0.65 | 0.95 | 0.00 | - | 14 | 634 | 22.51% |
| HES240524P00155000 | 2024-04-10 11:14AM EDT | 2024-05-24 | 4.25 | 0.00 | 3.00 | 0.00 | - | - | 1 | 33.81% |
| HES240621P00155000 | 2024-04-25 2:52PM EDT | 2024-06-21 | 3.40 | 2.15 | 3.70 | -0.50 | -12.82% | 4 | 337 | 27.25% |
| HES240816P00155000 | 2024-04-24 1:34PM EDT | 2024-08-16 | 7.20 | 3.40 | 6.90 | 0.00 | - | 2 | 437 | 29.06% |
| HES240920P00155000 | 2024-04-04 2:23PM EDT | 2024-09-20 | 9.80 | 4.50 | 8.80 | 0.00 | - | 120 | 117 | 30.30% |
| HES241115P00155000 | 2024-04-08 12:33PM EDT | 2024-11-15 | 11.10 | 7.90 | 8.60 | 0.00 | - | 58 | 47 | 25.37% |
| HES250117P00155000 | 2023-12-21 3:02PM EDT | 2025-01-17 | 20.40 | 24.20 | 25.60 | 0.00 | - | 1 | 78 | 53.10% |
| HES250620P00155000 | 2024-04-16 3:49PM EDT | 2025-06-20 | 19.20 | 13.40 | 14.60 | 0.00 | - | 29 | 18 | 26.74% |
| HES260116P00155000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 19.10 | 17.00 | 19.30 | 0.00 | - | 1 | 4 | 27.63% |
© 2024 Yahoo. All rights reserved.