Hess Corporation (HES)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:38AM EDT. Market open.
Strike:120.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230331C00120000 | 2023-03-29 2:50PM EDT | 2023-03-31 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 0.00% |
| HES230406C00120000 | 2023-03-30 9:30AM EDT | 2023-04-06 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| HES230414C00120000 | 2023-03-29 3:05PM EDT | 2023-04-14 | 13.50 | 0.00 | 0.00 | 0.00 | - | 25 | 42 | 0.00% |
| HES230421C00120000 | 2023-03-30 11:49AM EDT | 2023-04-21 | 13.05 | 0.00 | 0.00 | 0.00 | - | 10 | 75 | 0.00% |
| HES230428C00120000 | 2023-03-23 1:21PM EDT | 2023-04-28 | 7.84 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| HES230519C00120000 | 2023-03-30 10:12AM EDT | 2023-05-19 | 16.41 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 0.00% |
| HES230616C00120000 | 2023-03-23 10:56AM EDT | 2023-06-16 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 79 | 0.00% |
| HES230818C00120000 | 2023-03-27 2:36PM EDT | 2023-08-18 | 18.72 | 0.00 | 0.00 | 0.00 | - | - | 1,051 | 0.00% |
| HES231117C00120000 | 2023-03-20 9:34AM EDT | 2023-11-17 | 17.40 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| HES240119C00120000 | 2023-03-30 2:01PM EDT | 2024-01-19 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 441 | 0.00% |
| HES250117C00120000 | 2023-03-13 10:07AM EDT | 2025-01-17 | 30.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230331P00120000 | 2023-03-29 3:45PM EDT | 2023-03-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 50.00% |
| HES230406P00120000 | 2023-03-30 11:36AM EDT | 2023-04-06 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
| HES230414P00120000 | 2023-03-23 1:38PM EDT | 2023-04-14 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 162 | 12.50% |
| HES230421P00120000 | 2023-03-30 2:54PM EDT | 2023-04-21 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 355 | 12.50% |
| HES230428P00120000 | 2023-03-30 9:51AM EDT | 2023-04-28 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 6.25% |
| HES230519P00120000 | 2023-03-30 11:43AM EDT | 2023-05-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 7 | 1,321 | 6.25% |
| HES230616P00120000 | 2023-03-30 2:59PM EDT | 2023-06-16 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 155 | 6.25% |
| HES230818P00120000 | 2023-03-29 10:45AM EDT | 2023-08-18 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 205 | 3.13% |
| HES240119P00120000 | 2023-03-23 11:39AM EDT | 2024-01-19 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 1,726 | 3.13% |
© 2023 Yahoo. All rights reserved.
