Hess Corporation (HES)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230331C00160000 | 2023-03-14 2:45PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 93.36% |
| HES230406C00160000 | 2023-03-20 9:58AM EDT | 2023-04-06 | 0.13 | 0.00 | 0.30 | 0.00 | - | 1 | 51 | 73.05% |
| HES230414C00160000 | 2023-03-16 10:17AM EDT | 2023-04-14 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 56.54% |
| HES230421C00160000 | 2023-03-23 12:35PM EDT | 2023-04-21 | 0.07 | 0.00 | 0.25 | 0.00 | - | 4 | 581 | 52.93% |
| HES230519C00160000 | 2023-03-21 11:38AM EDT | 2023-05-19 | 0.65 | 0.35 | 0.45 | 0.00 | - | 213 | 726 | 41.41% |
| HES230818C00160000 | 2023-03-16 3:54PM EDT | 2023-08-18 | 2.90 | 2.60 | 2.80 | 0.00 | - | 4 | 153 | 40.81% |
| HES231117C00160000 | 2023-03-17 3:54PM EDT | 2023-11-17 | 5.20 | 5.20 | 5.60 | 0.00 | - | 2 | 2 | 41.52% |
| HES240119C00160000 | 2023-03-24 10:21AM EDT | 2024-01-19 | 6.30 | 6.90 | 7.60 | -0.90 | -12.50% | 2 | 205 | 42.20% |
| HES250117C00160000 | 2023-01-26 4:21PM EDT | 2025-01-17 | 38.43 | 23.10 | 24.70 | 0.00 | - | 1 | 0 | 53.94% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230421P00160000 | 2023-02-03 4:44PM EDT | 2023-04-21 | 23.90 | 19.60 | 20.20 | 0.00 | - | 1 | 130 | 0.00% |
| HES230519P00160000 | 2023-03-17 11:33AM EDT | 2023-05-19 | 42.15 | 37.10 | 38.00 | 0.00 | - | 1 | 26 | 42.16% |
| HES230818P00160000 | 2023-03-17 2:51PM EDT | 2023-08-18 | 42.50 | 38.30 | 39.10 | 0.00 | - | 18 | 25 | 34.34% |
| HES240119P00160000 | 2023-02-08 4:58PM EDT | 2024-01-19 | 28.00 | 35.30 | 36.30 | 0.00 | - | 4 | 43 | 0.00% |
| HES250117P00160000 | 2023-03-14 2:44PM EDT | 2025-01-17 | 44.00 | 45.40 | 48.20 | 0.00 | - | 1 | 1 | 33.56% |
© 2023 Yahoo. All rights reserved.
