Hess Corporation (HES)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00175000 | 2024-04-25 1:49PM EDT | 2024-05-17 | 0.22 | 0.05 | 0.25 | 0.00 | - | 1 | 661 | 20.66% |
| HES240524C00175000 | 2024-04-09 2:59PM EDT | 2024-05-24 | 0.55 | 0.20 | 1.60 | 0.00 | - | - | 1 | 31.30% |
| HES240621C00175000 | 2024-04-26 3:27PM EDT | 2024-06-21 | 1.80 | 0.70 | 3.30 | +0.72 | +66.67% | 1,000 | 1,865 | 30.53% |
| HES240816C00175000 | 2024-04-22 10:07AM EDT | 2024-08-16 | 2.85 | 2.25 | 6.20 | 0.00 | - | - | 3 | 30.51% |
| HES240920C00175000 | 2024-04-25 12:48PM EDT | 2024-09-20 | 5.00 | 3.60 | 6.00 | 0.00 | - | 26 | 270 | 26.11% |
| HES241115C00175000 | 2024-04-24 1:12PM EDT | 2024-11-15 | 7.00 | 7.80 | 8.80 | 0.00 | - | 72 | 73 | 28.28% |
| HES241220C00175000 | 2024-04-10 1:23PM EDT | 2024-12-20 | 7.20 | 8.60 | 9.40 | 0.00 | - | 303 | 282 | 27.30% |
| HES250117C00175000 | 2024-04-26 3:09PM EDT | 2025-01-17 | 10.30 | 8.90 | 11.80 | +0.08 | +0.78% | 6 | 440 | 30.23% |
| HES260116C00175000 | 2024-01-30 12:43PM EDT | 2026-01-16 | 10.70 | 13.10 | 14.00 | 0.00 | - | - | 1 | 22.24% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00175000 | 2024-04-03 11:44AM EDT | 2024-05-17 | 18.90 | 10.00 | 14.90 | 0.00 | - | 1 | 0 | 43.14% |
| HES240621P00175000 | 2024-03-13 9:42AM EDT | 2024-06-21 | 26.30 | 14.80 | 18.80 | 0.00 | - | - | 1 | 43.71% |
| HES240816P00175000 | 2024-01-18 3:46PM EDT | 2024-08-16 | 38.70 | 26.00 | 30.00 | 0.00 | - | 5 | 5 | 57.07% |
| HES240920P00175000 | 2024-02-06 2:28PM EDT | 2024-09-20 | 29.50 | 30.00 | 34.50 | 0.00 | - | - | 5 | 60.16% |
| HES250117P00175000 | 2024-04-10 1:51PM EDT | 2025-01-17 | 22.80 | 17.70 | 20.50 | 0.00 | - | 10 | 47 | 23.29% |
© 2024 Yahoo. All rights reserved.