Hess Corporation (HES)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:110.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES221216C00110000 | 2022-10-07 8:53AM EST | 2022-12-16 | 25.34 | 36.70 | 38.10 | 0.00 | - | 1 | 10 | 211.38% |
| HES230120C00110000 | 2022-11-23 2:05PM EST | 2023-01-20 | 35.97 | 30.60 | 32.80 | 0.00 | - | 7 | 1,021 | 53.74% |
| HES230217C00110000 | 2022-11-22 1:28PM EST | 2023-02-17 | 41.44 | 32.30 | 33.50 | 0.00 | - | 1 | 17 | 52.82% |
| HES230519C00110000 | 2022-10-04 10:25AM EST | 2023-05-19 | 26.25 | 39.10 | 40.30 | 0.00 | - | - | 4 | 63.10% |
| HES240119C00110000 | 2022-11-09 3:30PM EST | 2024-01-19 | 44.95 | 44.10 | 45.50 | 0.00 | - | 1 | 54 | 51.40% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES221209P00110000 | 2022-11-22 10:44AM EST | 2022-12-09 | 0.11 | 0.00 | 0.90 | 0.00 | - | 10 | 12 | 147.07% |
| HES221216P00110000 | 2022-11-22 1:28PM EST | 2022-12-16 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 421 | 80.47% |
| HES221223P00110000 | 2022-11-07 3:31PM EST | 2022-12-23 | 0.57 | 0.00 | 2.15 | 0.00 | - | - | 2 | 85.21% |
| HES221230P00110000 | 2022-11-15 1:58PM EST | 2022-12-30 | 0.55 | 0.05 | 0.80 | 0.00 | - | 1 | 1 | 58.11% |
| HES230120P00110000 | 2022-11-29 3:58PM EST | 2023-01-20 | 1.06 | 0.80 | 0.90 | 0.00 | - | 10 | 196 | 50.17% |
| HES230217P00110000 | 2022-12-05 1:59PM EST | 2023-02-17 | 1.75 | 1.80 | 1.95 | -0.15 | -7.89% | 14 | 243 | 49.99% |
| HES230519P00110000 | 2022-11-23 2:21PM EST | 2023-05-19 | 4.60 | 4.50 | 5.00 | 0.00 | - | 1 | 18 | 47.47% |
| HES240119P00110000 | 2022-11-23 12:15PM EST | 2024-01-19 | 10.40 | 10.20 | 10.60 | 0.00 | - | 1 | 72 | 43.43% |
© 2022 Yahoo. All rights reserved.
