Hess Corporation (HES)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230324C00130000 | 2023-03-21 9:48AM EDT | 2023-03-24 | 0.80 | 0.15 | 0.30 | 0.00 | - | 3 | 14 | 46.09% |
| HES230331C00130000 | 2023-03-22 9:47AM EDT | 2023-03-31 | 1.61 | 1.05 | 1.25 | -0.59 | -26.82% | 7 | 0 | 42.48% |
| HES230406C00130000 | 2023-03-21 2:45PM EDT | 2023-04-06 | 3.00 | 1.75 | 2.00 | 0.00 | - | 1 | 7 | 42.25% |
| HES230414C00130000 | 2023-03-21 1:14PM EDT | 2023-04-14 | 3.46 | 2.55 | 2.80 | 0.00 | - | 3 | 9 | 41.55% |
| HES230421C00130000 | 2023-03-22 2:42PM EDT | 2023-04-21 | 4.34 | 3.20 | 3.50 | -0.18 | -3.98% | 8 | 241 | 41.80% |
| HES230428C00130000 | 2023-03-16 12:53PM EDT | 2023-04-28 | 3.30 | 4.00 | 4.30 | 0.00 | - | - | 0 | 43.03% |
| HES230519C00130000 | 2023-03-22 10:02AM EDT | 2023-05-19 | 6.70 | 5.70 | 6.00 | -0.63 | -8.59% | 7 | 639 | 43.36% |
| HES230616C00130000 | 2023-03-22 3:59PM EDT | 2023-06-16 | 7.80 | 7.50 | 7.90 | +0.43 | +5.83% | 1 | 120 | 43.70% |
| HES230818C00130000 | 2023-03-22 2:01PM EDT | 2023-08-18 | 12.30 | 10.90 | 11.30 | +1.90 | +18.27% | 1 | 0 | 44.07% |
| HES240119C00130000 | 2023-03-17 10:18AM EDT | 2024-01-19 | 16.10 | 17.10 | 17.60 | 0.00 | - | 14 | 409 | 44.96% |
| HES250117C00130000 | 2023-03-22 2:36PM EDT | 2025-01-17 | 27.30 | 25.60 | 26.90 | +2.41 | +9.68% | 10 | 62 | 44.43% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230324P00130000 | 2023-03-21 2:04PM EDT | 2023-03-24 | 4.55 | 6.10 | 6.90 | 0.00 | - | 21 | 0 | 56.30% |
| HES230331P00130000 | 2023-03-22 11:29AM EDT | 2023-03-31 | 5.40 | 7.00 | 7.50 | -1.00 | -15.62% | 3 | 17 | 41.09% |
| HES230406P00130000 | 2023-03-21 3:31PM EDT | 2023-04-06 | 6.10 | 7.60 | 8.20 | 0.00 | - | 3 | 0 | 40.70% |
| HES230414P00130000 | 2023-03-08 11:21AM EDT | 2023-04-14 | 3.20 | 8.40 | 8.80 | 0.00 | - | - | 0 | 38.60% |
| HES230421P00130000 | 2023-03-22 2:20PM EDT | 2023-04-21 | 7.86 | 9.10 | 9.40 | -0.47 | -5.64% | 3 | 1,047 | 38.53% |
| HES230428P00130000 | 2023-03-21 12:23PM EDT | 2023-04-28 | 9.16 | 9.80 | 10.10 | 0.00 | - | 1 | 9 | 39.49% |
| HES230519P00130000 | 2023-03-22 3:12PM EDT | 2023-05-19 | 10.76 | 11.10 | 11.40 | +0.34 | +3.26% | 8 | 0 | 38.51% |
| HES230818P00130000 | 2023-03-22 2:32PM EDT | 2023-08-18 | 15.40 | 15.30 | 15.60 | +0.20 | +1.32% | 10 | 0 | 37.62% |
| HES240119P00130000 | 2023-03-22 2:36PM EDT | 2024-01-19 | 19.50 | 20.00 | 20.50 | -1.97 | -9.18% | 1 | 278 | 37.33% |
© 2023 Yahoo. All rights reserved.
