Hess Corporation (HES)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621C00125000 | 2024-03-05 11:37AM EDT | 2024-06-21 | 26.57 | 32.10 | 36.00 | 0.00 | - | 1 | 208 | 0.00% |
| HES240816C00125000 | 2024-04-12 2:00PM EDT | 2024-08-16 | 33.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES241115C00125000 | 2024-04-15 3:28PM EDT | 2024-11-15 | 33.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HES241220C00125000 | 2024-02-05 2:33PM EDT | 2024-12-20 | 29.30 | 30.50 | 33.30 | 0.00 | - | - | 18 | 0.00% |
| HES250117C00125000 | 2024-04-25 9:33AM EDT | 2025-01-17 | 42.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HES250620C00125000 | 2024-04-17 2:41PM EDT | 2025-06-20 | 38.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HES260116C00125000 | 2024-01-22 4:43PM EDT | 2026-01-16 | 29.73 | 35.50 | 39.00 | 0.00 | - | - | 13 | 18.36% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00125000 | 2024-04-18 2:58PM EDT | 2024-05-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HES240531P00125000 | 2024-04-17 10:46AM EDT | 2024-05-31 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| HES240621P00125000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HES240816P00125000 | 2024-04-25 12:55PM EDT | 2024-08-16 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HES240920P00125000 | 2024-04-22 12:18PM EDT | 2024-09-20 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HES241220P00125000 | 2024-02-22 3:56PM EDT | 2024-12-20 | 6.70 | 5.40 | 6.60 | 0.00 | - | 20 | 30 | 43.03% |
| HES250117P00125000 | 2024-04-25 9:50AM EDT | 2025-01-17 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HES250620P00125000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| HES260116P00125000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.