Hess Corporation (HES)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:49AM EDT. Market open.
Strike:105.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00105000 | 2024-01-09 12:36PM EDT | 2024-05-17 | 39.06 | 40.70 | 45.50 | 0.00 | - | 4 | 8 | 0.00% |
| HES240621C00105000 | 2024-01-18 11:31AM EDT | 2024-06-21 | 34.90 | 43.50 | 48.00 | 0.00 | - | 11 | 12 | 0.00% |
| HES240816C00105000 | 2024-01-18 3:46PM EDT | 2024-08-16 | 36.10 | 45.00 | 49.00 | 0.00 | - | 3 | 3 | 0.00% |
| HES250117C00105000 | 2024-03-11 3:22PM EDT | 2025-01-17 | 47.30 | 54.50 | 58.90 | 0.00 | - | 4 | 26 | 55.57% |
| HES260116C00105000 | 2023-12-12 12:43PM EDT | 2026-01-16 | 42.98 | 44.30 | 47.60 | 0.00 | - | 26 | 26 | 0.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240419P00105000 | 2024-04-10 9:30AM EDT | 2024-04-19 | 1.01 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 407.03% |
| HES240517P00105000 | 2024-04-01 1:19PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.50 | 0.00 | - | 18 | 1,504 | 70.51% |
| HES240621P00105000 | 2024-03-20 2:58PM EDT | 2024-06-21 | 1.21 | 0.00 | 0.85 | 0.00 | - | 422 | 506 | 52.08% |
| HES240816P00105000 | 2024-02-01 11:35AM EDT | 2024-08-16 | 2.45 | 1.80 | 3.10 | 0.00 | - | 48 | 48 | 57.31% |
| HES240920P00105000 | 2024-03-19 9:30AM EDT | 2024-09-20 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| HES241220P00105000 | 2024-03-25 12:13PM EDT | 2024-12-20 | 2.83 | 1.80 | 2.40 | 0.00 | - | 10 | 11 | 39.79% |
| HES250117P00105000 | 2024-04-05 9:30AM EDT | 2025-01-17 | 2.35 | 2.10 | 2.80 | 0.00 | - | 1 | 440 | 39.50% |
| HES260116P00105000 | 2024-03-28 9:30AM EDT | 2026-01-16 | 7.00 | 5.80 | 6.90 | 0.00 | - | 1 | 2 | 35.74% |
© 2024 Yahoo. All rights reserved.