Hess Corporation (HES)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240419C00165000 | 2024-04-15 2:16PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 569 | 58.59% |
| HES240426C00165000 | 2024-04-16 2:23PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.20 | 0.00 | - | 10 | 20 | 29.79% |
| HES240503C00165000 | 2024-04-04 2:58PM EDT | 2024-05-03 | 1.04 | 0.25 | 0.55 | 0.00 | - | 331 | 324 | 28.25% |
| HES240517C00165000 | 2024-04-19 11:16AM EDT | 2024-05-17 | 1.13 | 0.50 | 2.75 | +0.33 | +41.25% | 22 | 6,271 | 37.83% |
| HES240524C00165000 | 2024-04-15 2:10PM EDT | 2024-05-24 | 1.17 | 1.15 | 3.40 | 0.00 | - | 1 | 3 | 37.83% |
| HES240621C00165000 | 2024-04-17 10:53AM EDT | 2024-06-21 | 2.95 | 1.40 | 3.90 | 0.00 | - | 11 | 2,309 | 30.55% |
| HES240816C00165000 | 2024-03-11 11:34AM EDT | 2024-08-16 | 5.80 | 7.00 | 8.40 | 0.00 | - | 6 | 112 | 35.77% |
| HES240920C00165000 | 2024-04-10 9:32AM EDT | 2024-09-20 | 8.15 | 5.70 | 8.00 | 0.00 | - | 1 | 12 | 30.45% |
| HES241220C00165000 | 2024-04-16 1:37PM EDT | 2024-12-20 | 8.50 | 9.00 | 11.20 | 0.00 | - | 52 | 83 | 30.61% |
| HES250117C00165000 | 2024-04-17 9:30AM EDT | 2025-01-17 | 9.76 | 11.60 | 14.20 | 0.00 | - | 3 | 119 | 34.66% |
| HES250620C00165000 | 2024-04-05 2:49PM EDT | 2025-06-20 | 17.01 | 15.70 | 17.20 | 0.00 | - | 7 | 7 | 32.23% |
| HES260116C00165000 | 2024-04-02 3:31PM EDT | 2026-01-16 | 20.50 | 20.20 | 22.90 | 0.00 | - | 1 | 85 | 33.40% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240419P00165000 | 2024-04-17 3:21PM EDT | 2024-04-19 | 14.70 | 8.50 | 12.80 | 0.00 | - | 4 | 1 | 181.25% |
| HES240517P00165000 | 2024-04-12 11:08AM EDT | 2024-05-17 | 8.70 | 9.00 | 13.90 | 0.00 | - | 16 | 138 | 41.17% |
| HES240621P00165000 | 2024-04-17 10:46AM EDT | 2024-06-21 | 15.00 | 10.50 | 14.20 | 0.00 | - | 5 | 128 | 29.04% |
| HES240920P00165000 | 2024-02-27 12:00PM EDT | 2024-09-20 | 23.60 | 17.40 | 19.40 | 0.00 | - | - | 6 | 32.38% |
| HES250117P00165000 | 2024-04-10 3:52PM EDT | 2025-01-17 | 17.00 | 18.70 | 20.10 | 0.00 | - | 25 | 105 | 25.70% |
| HES260116P00165000 | 2023-11-29 1:31PM EDT | 2026-01-16 | 30.70 | 30.40 | 33.50 | 0.00 | - | - | 2 | 33.37% |
© 2024 Yahoo. All rights reserved.