Hess Corporation (HES)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES220819C00110000 | 2022-08-11 2:19PM EDT | 2022-08-19 | 4.80 | 4.50 | 4.80 | +3.07 | +177.46% | 131 | 4,592 | 48.15% |
| HES220826C00110000 | 2022-07-29 3:27PM EDT | 2022-08-26 | 7.29 | 5.40 | 5.80 | 0.00 | - | - | 1 | 45.02% |
| HES220902C00110000 | 2022-08-08 9:33AM EDT | 2022-09-02 | 2.50 | 6.20 | 6.60 | 0.00 | - | - | 2 | 44.19% |
| HES220909C00110000 | 2022-08-05 10:17AM EDT | 2022-09-09 | 2.85 | 6.80 | 7.20 | 0.00 | - | - | 591 | 43.07% |
| HES220916C00110000 | 2022-08-11 12:05PM EDT | 2022-09-16 | 6.30 | 7.50 | 7.90 | +1.88 | +42.53% | 58 | 167 | 43.65% |
| HES220923C00110000 | 2022-08-11 1:57PM EDT | 2022-09-23 | 8.10 | 7.90 | 8.40 | +4.20 | +107.69% | 1 | 16 | 43.14% |
| HES221021C00110000 | 2022-08-10 3:47PM EDT | 2022-10-21 | 7.20 | 10.10 | 10.50 | +0.40 | +5.88% | 2 | 82 | 44.25% |
| HES221118C00110000 | 2022-08-11 1:56PM EDT | 2022-11-18 | 12.00 | 12.00 | 12.40 | +2.90 | +31.87% | 40 | 482 | 45.69% |
| HES230120C00110000 | 2022-08-11 12:18PM EDT | 2023-01-20 | 14.10 | 15.00 | 15.40 | +1.60 | +12.80% | 2 | 1,056 | 45.86% |
| HES230217C00110000 | 2022-08-10 11:06AM EDT | 2023-02-17 | 13.20 | 16.20 | 16.70 | 0.00 | - | 1 | 13 | 46.44% |
| HES240119C00110000 | 2022-08-08 10:05AM EDT | 2024-01-19 | 20.60 | 25.70 | 26.40 | 0.00 | - | 4 | 52 | 46.44% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES220819P00110000 | 2022-08-11 2:14PM EDT | 2022-08-19 | 1.50 | 1.45 | 1.65 | -3.50 | -70.00% | 3 | 351 | 58.55% |
| HES220902P00110000 | 2022-07-25 3:59PM EDT | 2022-09-02 | 8.60 | 3.10 | 3.50 | 0.00 | - | - | 1 | 50.59% |
| HES220909P00110000 | 2022-08-09 10:21AM EDT | 2022-09-09 | 6.70 | 3.60 | 4.10 | 0.00 | - | 1 | 1 | 48.49% |
| HES220916P00110000 | 2022-08-11 1:57PM EDT | 2022-09-16 | 4.70 | 4.50 | 4.80 | -7.01 | -59.86% | 4 | 55 | 48.43% |
| HES221021P00110000 | 2022-08-11 1:36PM EDT | 2022-10-21 | 7.20 | 6.90 | 7.20 | -2.40 | -25.00% | 16 | 14 | 46.48% |
| HES221118P00110000 | 2022-08-11 2:18PM EDT | 2022-11-18 | 8.70 | 8.50 | 8.90 | -2.60 | -23.01% | 23 | 155 | 46.69% |
| HES230120P00110000 | 2022-08-08 12:00PM EDT | 2023-01-20 | 15.40 | 11.20 | 11.60 | 0.00 | - | - | 181 | 45.61% |
| HES230217P00110000 | 2022-08-11 11:12AM EDT | 2023-02-17 | 13.21 | 12.20 | 12.60 | -1.99 | -13.09% | 5 | 35 | 45.24% |
© 2022 Yahoo. All rights reserved.
