Hess Corporation (HES)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230331C00110000 | 2023-03-20 10:06AM EDT | 2023-03-31 | 12.00 | 12.60 | 13.10 | 0.00 | - | 30 | 30 | 56.84% |
| HES230414C00110000 | 2023-03-21 3:03PM EDT | 2023-04-14 | 17.90 | 13.80 | 14.30 | 0.00 | - | 1 | 0 | 52.05% |
| HES230421C00110000 | 2023-03-16 1:13PM EDT | 2023-04-21 | 13.90 | 14.30 | 14.80 | 0.00 | - | - | 138 | 50.51% |
| HES230519C00110000 | 2023-03-15 12:44PM EDT | 2023-05-19 | 12.60 | 16.50 | 17.20 | 0.00 | - | 1 | 3 | 51.33% |
| HES230616C00110000 | 2023-03-17 3:21PM EDT | 2023-06-16 | 16.70 | 18.00 | 18.60 | 0.00 | - | 29 | 27 | 50.83% |
| HES230818C00110000 | 2023-02-02 2:49PM EDT | 2023-08-18 | 35.32 | 35.90 | 36.50 | 0.00 | - | 1 | 2 | 102.21% |
| HES231117C00110000 | 2023-03-16 11:52AM EDT | 2023-11-17 | 22.15 | 24.40 | 25.50 | 0.00 | - | - | 1 | 50.02% |
| HES240119C00110000 | 2023-03-24 10:09AM EDT | 2024-01-19 | 24.53 | 26.50 | 27.00 | -1.37 | -5.29% | 1 | 80 | 48.25% |
| HES250117C00110000 | 2023-03-09 2:09PM EDT | 2025-01-17 | 44.20 | 34.00 | 36.10 | 0.00 | - | 3 | 26 | 47.87% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230331P00110000 | 2023-03-24 9:55AM EDT | 2023-03-31 | 1.02 | 0.30 | 0.45 | +0.52 | +104.00% | 1 | 5 | 57.42% |
| HES230406P00110000 | 2023-03-21 3:31PM EDT | 2023-04-06 | 0.55 | 0.70 | 0.90 | 0.00 | - | 1 | 6 | 52.25% |
| HES230414P00110000 | 2023-03-23 12:29PM EDT | 2023-04-14 | 1.14 | 1.25 | 1.45 | 0.00 | - | 4 | 55 | 50.61% |
| HES230421P00110000 | 2023-03-24 12:53PM EDT | 2023-04-21 | 2.07 | 1.65 | 1.90 | +0.63 | +43.75% | 1 | 335 | 48.83% |
| HES230428P00110000 | 2023-03-16 11:14AM EDT | 2023-04-28 | 4.20 | 2.25 | 2.55 | 0.00 | - | - | 40 | 49.67% |
| HES230519P00110000 | 2023-03-23 3:54PM EDT | 2023-05-19 | 4.12 | 3.50 | 3.70 | 0.00 | - | 25 | 212 | 47.07% |
| HES230616P00110000 | 2023-03-20 11:16AM EDT | 2023-06-16 | 5.70 | 4.90 | 5.20 | 0.00 | - | 7 | 89 | 46.25% |
| HES230818P00110000 | 2023-03-22 10:09AM EDT | 2023-08-18 | 6.30 | 7.20 | 7.50 | 0.00 | - | 19 | 346 | 43.63% |
| HES231117P00110000 | 2023-03-23 3:41PM EDT | 2023-11-17 | 10.92 | 10.10 | 10.70 | 0.00 | - | 1 | 6 | 43.49% |
| HES240119P00110000 | 2023-03-23 3:48PM EDT | 2024-01-19 | 12.20 | 11.50 | 11.90 | 0.00 | - | 14 | 149 | 41.71% |
| HES250117P00110000 | 2023-02-01 2:20PM EDT | 2025-01-17 | 12.70 | 11.20 | 12.00 | 0.00 | - | - | 1 | 28.24% |
© 2023 Yahoo. All rights reserved.
