Hess Corporation (HES)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:180.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00180000 | 2024-04-26 9:30AM EDT | 2024-05-17 | 2.60 | 0.00 | 0.95 | 0.00 | - | 1 | 870 | 54.69% |
| HES240524C00180000 | 2024-05-02 3:49PM EDT | 2024-05-24 | 0.43 | 0.00 | 1.35 | 0.00 | - | - | 2 | 53.47% |
| HES240531C00180000 | 2024-05-10 2:44PM EDT | 2024-05-31 | 0.15 | 0.05 | 0.10 | -0.17 | -53.12% | 462 | 10,063 | 24.22% |
| HES240607C00180000 | 2024-05-07 2:26PM EDT | 2024-06-07 | 0.38 | 0.05 | 1.05 | 0.00 | - | 9 | 12 | 35.55% |
| HES240621C00180000 | 2024-05-09 11:19AM EDT | 2024-06-21 | 0.75 | 0.40 | 1.90 | 0.00 | - | 2,500 | 9,850 | 35.50% |
| HES240719C00180000 | 2024-05-09 3:32PM EDT | 2024-07-19 | 0.90 | 0.55 | 1.05 | 0.00 | - | 1 | 51 | 22.72% |
| HES240816C00180000 | 2024-05-02 9:30AM EDT | 2024-08-16 | 1.75 | 1.30 | 2.15 | 0.00 | - | 1 | 56 | 24.49% |
| HES240920C00180000 | 2024-02-02 3:11PM EDT | 2024-09-20 | 2.10 | 1.45 | 5.50 | 0.00 | - | 1 | 1 | 31.76% |
| HES241115C00180000 | 2024-05-02 3:04PM EDT | 2024-11-15 | 5.40 | 4.60 | 5.30 | 0.00 | - | 2 | 111 | 26.18% |
| HES241220C00180000 | 2024-05-06 2:38PM EDT | 2024-12-20 | 5.50 | 5.10 | 7.60 | 0.00 | - | 2 | 135 | 29.13% |
| HES250117C00180000 | 2024-04-22 12:00PM EDT | 2025-01-17 | 6.57 | 6.60 | 7.60 | 0.00 | - | 4 | 1,190 | 27.47% |
| HES250620C00180000 | 2024-04-04 10:20AM EDT | 2025-06-20 | 11.00 | 10.30 | 11.30 | 0.00 | - | 6 | 15 | 27.42% |
| HES260116C00180000 | 2024-04-02 12:33PM EDT | 2026-01-16 | 14.43 | 14.60 | 16.40 | 0.00 | - | - | 1 | 28.51% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00180000 | 2024-01-10 3:25PM EDT | 2024-05-17 | 39.94 | 35.50 | 40.10 | 0.00 | - | 110 | 0 | 269.14% |
| HES240621P00180000 | 2023-12-26 4:02PM EDT | 2024-06-21 | 31.11 | 34.10 | 38.50 | 0.00 | - | - | 0 | 109.23% |
| HES240920P00180000 | 2024-02-06 1:50PM EDT | 2024-09-20 | 33.60 | 34.10 | 38.70 | 0.00 | - | 10 | 11 | 62.14% |
| HES241220P00180000 | 2024-02-28 10:33AM EDT | 2024-12-20 | 36.10 | 28.70 | 31.30 | 0.00 | - | 10 | 23 | 37.64% |
| HES250117P00180000 | 2024-04-19 3:05PM EDT | 2025-01-17 | 28.80 | 21.90 | 25.40 | 0.00 | - | 1 | 120 | 23.69% |
| HES250620P00180000 | 2024-04-10 1:57PM EDT | 2025-06-20 | 28.80 | 25.30 | 27.50 | 0.00 | - | - | 1 | 22.10% |
© 2024 Yahoo. All rights reserved.