Hess Corporation (HES)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00160000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 2.37 | 1.15 | 2.35 | +0.52 | +28.11% | 154 | 2,918 | 24.22% |
| HES240524C00160000 | 2024-05-09 3:18PM EDT | 2024-05-24 | 2.70 | 2.10 | 3.70 | 0.00 | - | 2 | 18 | 27.93% |
| HES240531C00160000 | 2024-05-06 1:59PM EDT | 2024-05-31 | 4.16 | 3.50 | 4.50 | 0.00 | - | 5 | 1,163 | 28.03% |
| HES240607C00160000 | 2024-05-10 12:48PM EDT | 2024-06-07 | 4.50 | 3.90 | 5.20 | 0.00 | - | 3 | 6 | 28.24% |
| HES240614C00160000 | 2024-05-06 3:17PM EDT | 2024-06-14 | 5.07 | 3.30 | 5.80 | 0.00 | - | 1 | 4 | 28.29% |
| HES240621C00160000 | 2024-05-10 11:30AM EDT | 2024-06-21 | 5.55 | 3.50 | 5.90 | +0.55 | +11.00% | 1 | 1,309 | 26.28% |
| HES240719C00160000 | 2024-05-09 1:32PM EDT | 2024-07-19 | 7.00 | 6.60 | 7.70 | 0.00 | - | 3 | 19 | 26.80% |
| HES240816C00160000 | 2024-05-09 10:22AM EDT | 2024-08-16 | 8.80 | 8.90 | 9.60 | +0.30 | +3.53% | 2 | 435 | 28.40% |
| HES240920C00160000 | 2024-04-29 12:38PM EDT | 2024-09-20 | 13.60 | 10.40 | 11.40 | 0.00 | - | 2 | 82 | 29.06% |
| HES241115C00160000 | 2024-05-06 9:36AM EDT | 2024-11-15 | 14.20 | 13.30 | 14.30 | 0.00 | - | 1 | 76 | 30.71% |
| HES241220C00160000 | 2024-04-04 3:23PM EDT | 2024-12-20 | 14.06 | 13.60 | 14.70 | 0.00 | - | 12 | 9 | 29.01% |
| HES250117C00160000 | 2024-04-30 11:37AM EDT | 2025-01-17 | 16.26 | 15.60 | 16.80 | 0.00 | - | 1 | 266 | 31.34% |
| HES250620C00160000 | 2024-05-07 2:08PM EDT | 2025-06-20 | 19.00 | 17.50 | 21.00 | 0.00 | - | 1 | 104 | 30.98% |
| HES260116C00160000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 24.10 | 22.60 | 25.90 | 0.00 | - | 1 | 217 | 31.15% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00160000 | 2024-05-10 3:16PM EDT | 2024-05-17 | 1.67 | 1.40 | 3.60 | -0.43 | -20.48% | 9 | 60 | 42.90% |
| HES240524P00160000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 4.00 | 2.30 | 2.85 | 0.00 | - | 3 | 9 | 24.34% |
| HES240531P00160000 | 2024-04-30 10:50AM EDT | 2024-05-31 | 3.42 | 2.85 | 5.00 | 0.00 | - | - | 4 | 33.91% |
| HES240607P00160000 | 2024-05-01 12:26PM EDT | 2024-06-07 | 6.60 | 2.15 | 4.00 | 0.00 | - | 4 | 6 | 23.72% |
| HES240621P00160000 | 2024-05-06 1:55PM EDT | 2024-06-21 | 5.50 | 2.55 | 5.20 | 0.00 | - | 1 | 812 | 24.91% |
| HES240719P00160000 | 2024-05-10 10:27AM EDT | 2024-07-19 | 5.80 | 5.00 | 6.40 | -0.90 | -13.43% | 2 | 162 | 23.59% |
| HES240816P00160000 | 2024-05-09 11:21AM EDT | 2024-08-16 | 7.20 | 6.60 | 7.60 | -0.70 | -8.86% | 2 | 128 | 23.57% |
| HES240920P00160000 | 2024-05-08 10:39AM EDT | 2024-09-20 | 10.10 | 8.20 | 8.80 | 0.00 | - | 1 | 3 | 23.35% |
| HES241115P00160000 | 2024-04-08 11:08AM EDT | 2024-11-15 | 13.40 | 11.00 | 13.50 | 0.00 | - | 271 | 176 | 29.85% |
| HES241220P00160000 | 2024-04-18 10:57AM EDT | 2024-12-20 | 16.70 | 9.40 | 11.80 | 0.00 | - | 2 | 17 | 24.01% |
| HES250117P00160000 | 2024-05-01 11:30AM EDT | 2025-01-17 | 14.70 | 11.60 | 14.50 | 0.00 | - | 20 | 75 | 27.75% |
| HES250620P00160000 | 2024-04-25 9:41AM EDT | 2025-06-20 | 16.90 | 15.10 | 17.70 | 0.00 | - | 2 | 102 | 26.66% |
| HES260116P00160000 | 2024-05-09 3:39PM EDT | 2026-01-16 | 20.10 | 18.60 | 20.20 | 0.00 | - | 8 | 127 | 24.69% |
© 2024 Yahoo. All rights reserved.