Hess Corporation (HES)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240426C00170000 | 2024-04-16 9:30AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 42.48% |
| HES240503C00170000 | 2024-04-04 10:47AM EDT | 2024-05-03 | 0.55 | 0.00 | 0.70 | 0.00 | - | 1 | 4 | 40.58% |
| HES240517C00170000 | 2024-04-18 10:05AM EDT | 2024-05-17 | 0.51 | 0.30 | 0.55 | +0.06 | +13.33% | 1 | 690 | 26.86% |
| HES240524C00170000 | 2024-04-10 11:58AM EDT | 2024-05-24 | 0.80 | 0.05 | 1.90 | 0.00 | - | - | 1 | 35.80% |
| HES240621C00170000 | 2024-04-18 11:47AM EDT | 2024-06-21 | 1.61 | 1.55 | 2.90 | 0.00 | - | 1 | 2,199 | 31.81% |
| HES240816C00170000 | 2024-04-12 1:29PM EDT | 2024-08-16 | 4.50 | 2.85 | 4.70 | 0.00 | - | 125 | 815 | 29.19% |
| HES240920C00170000 | 2024-04-02 3:03PM EDT | 2024-09-20 | 6.10 | 5.10 | 6.00 | 0.00 | - | 13 | 69 | 29.26% |
| HES241115C00170000 | 2024-04-01 10:44AM EDT | 2024-11-15 | 8.20 | 7.30 | 8.50 | 0.00 | - | 5 | 6 | 30.75% |
| HES241220C00170000 | 2024-03-21 10:06AM EDT | 2024-12-20 | 8.60 | 8.20 | 9.10 | 0.00 | - | 2 | 2 | 29.71% |
| HES250117C00170000 | 2024-04-10 3:51PM EDT | 2025-01-17 | 10.70 | 7.80 | 10.30 | 0.00 | - | 8 | 1,095 | 30.47% |
| HES250620C00170000 | 2024-04-05 2:49PM EDT | 2025-06-20 | 14.81 | 13.50 | 14.90 | 0.00 | - | 9 | 9 | 31.37% |
| HES260116C00170000 | 2024-02-29 2:16PM EDT | 2026-01-16 | 15.90 | 17.00 | 19.10 | 0.00 | - | 1 | 40 | 30.86% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240426P00170000 | 2024-04-03 1:50PM EDT | 2024-04-26 | 13.80 | 13.60 | 18.00 | 0.00 | - | 2 | 0 | 87.21% |
| HES240503P00170000 | 2024-04-17 3:59PM EDT | 2024-05-03 | 18.93 | 13.50 | 18.00 | 0.00 | - | 12 | 0 | 61.67% |
| HES240510P00170000 | 2024-04-03 11:58AM EDT | 2024-05-10 | 14.00 | 13.20 | 18.00 | 0.00 | - | 1 | 0 | 50.35% |
| HES240517P00170000 | 2024-04-19 3:36PM EDT | 2024-05-17 | 16.50 | 13.50 | 18.00 | -2.80 | -14.51% | 32 | 0 | 43.60% |
| HES240621P00170000 | 2024-04-12 1:24PM EDT | 2024-06-21 | 16.30 | 14.60 | 19.50 | 0.00 | - | 49 | 155 | 36.30% |
| HES240816P00170000 | 2024-02-28 4:49PM EDT | 2024-08-16 | 26.30 | 18.40 | 21.80 | 0.00 | - | 3 | 63 | 33.77% |
| HES240920P00170000 | 2024-02-27 4:48PM EDT | 2024-09-20 | 27.00 | 20.10 | 22.40 | 0.00 | - | - | 11 | 31.31% |
| HES250117P00170000 | 2024-04-08 11:04AM EDT | 2025-01-17 | 20.00 | 21.30 | 23.40 | 0.00 | - | 1 | 37 | 25.51% |
| HES260116P00170000 | 2023-10-27 3:04PM EDT | 2026-01-16 | 34.80 | 30.40 | 35.00 | 0.00 | - | 1 | 1 | 31.20% |
© 2024 Yahoo. All rights reserved.