Hess Corporation (HES)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240419C00120000 | 2024-01-26 4:44PM EDT | 2024-04-19 | 26.30 | 29.30 | 32.50 | 0.00 | - | 11 | 11 | 309.96% |
| HES240621C00120000 | 2024-02-26 12:40PM EDT | 2024-06-21 | 33.40 | 31.00 | 35.20 | 0.00 | - | 2 | 22 | 61.66% |
| HES240816C00120000 | 2024-04-11 12:38PM EDT | 2024-08-16 | 39.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES240920C00120000 | 2024-03-07 3:55PM EDT | 2024-09-20 | 31.55 | 39.00 | 43.90 | 0.00 | - | - | 3 | 63.00% |
| HES250117C00120000 | 2024-02-28 4:50PM EDT | 2025-01-17 | 34.30 | 38.60 | 40.10 | 0.00 | - | 1 | 7 | 43.86% |
| HES260116C00120000 | 2023-12-12 1:14PM EDT | 2026-01-16 | 34.61 | 34.70 | 36.90 | 0.00 | - | - | 124 | 22.93% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240419P00120000 | 2024-04-18 10:40AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| HES240503P00120000 | 2024-03-22 9:30AM EDT | 2024-05-03 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HES240517P00120000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HES240621P00120000 | 2024-04-18 3:50PM EDT | 2024-06-21 | 0.85 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 12.50% |
| HES240816P00120000 | 2024-04-18 1:17PM EDT | 2024-08-16 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HES240920P00120000 | 2024-03-27 3:09PM EDT | 2024-09-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| HES241115P00120000 | 2024-04-01 3:59PM EDT | 2024-11-15 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| HES241220P00120000 | 2024-03-06 3:31PM EDT | 2024-12-20 | 8.00 | 2.25 | 3.50 | 0.00 | - | 10 | 228 | 31.74% |
| HES250117P00120000 | 2024-04-15 11:12AM EDT | 2025-01-17 | 3.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HES260116P00120000 | 2024-04-16 9:30AM EDT | 2026-01-16 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.