Hess Corporation (HES)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00135000 | 2024-03-20 1:29PM EDT | 2024-05-17 | 17.70 | 18.00 | 21.80 | 0.00 | - | 35 | 115 | 0.00% |
| HES240621C00135000 | 2024-04-25 9:42AM EDT | 2024-06-21 | 27.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HES240719C00135000 | 2024-04-24 1:49PM EDT | 2024-07-19 | 26.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HES240816C00135000 | 2024-04-16 2:07PM EDT | 2024-08-16 | 21.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HES240920C00135000 | 2024-04-05 3:30PM EDT | 2024-09-20 | 27.79 | 26.90 | 30.40 | 0.00 | - | 2 | 50 | 42.40% |
| HES241115C00135000 | 2024-05-01 12:27PM EDT | 2024-11-15 | 28.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HES241220C00135000 | 2024-02-01 2:15PM EDT | 2024-12-20 | 18.70 | 24.30 | 27.20 | 0.00 | - | - | 1 | 23.62% |
| HES250117C00135000 | 2024-03-06 2:51PM EDT | 2025-01-17 | 23.90 | 30.30 | 33.70 | 0.00 | - | 67 | 47 | 39.02% |
| HES260116C00135000 | 2024-03-08 2:33PM EDT | 2026-01-16 | 29.30 | 36.50 | 39.90 | 0.00 | - | 1 | 636 | 34.17% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00135000 | 2024-05-06 2:01PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HES240524P00135000 | 2024-04-16 9:50AM EDT | 2024-05-24 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HES240531P00135000 | 2024-05-03 1:20PM EDT | 2024-05-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HES240607P00135000 | 2024-05-03 11:02AM EDT | 2024-06-07 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HES240621P00135000 | 2024-05-03 2:59PM EDT | 2024-06-21 | 1.15 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 12.50% |
| HES240719P00135000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 1.49 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| HES240816P00135000 | 2024-04-01 10:45AM EDT | 2024-08-16 | 4.60 | 2.10 | 3.50 | 0.00 | - | 1 | 745 | 38.61% |
| HES240920P00135000 | 2024-03-28 2:45PM EDT | 2024-09-20 | 5.60 | 0.50 | 4.10 | 0.00 | - | 16 | 186 | 35.61% |
| HES241220P00135000 | 2024-04-12 1:31PM EDT | 2024-12-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| HES250117P00135000 | 2024-05-06 9:38AM EDT | 2025-01-17 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| HES260116P00135000 | 2024-04-25 11:20AM EDT | 2026-01-16 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.