Hess Corporation (HES)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
Strike:135.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230331C00135000 | 2023-03-29 1:07PM EDT | 2023-03-31 | 0.48 | 0.50 | 0.60 | +0.23 | +92.00% | 2 | 37 | 33.50% |
| HES230406C00135000 | 2023-03-29 1:38PM EDT | 2023-04-06 | 1.60 | 1.60 | 1.75 | +0.58 | +56.86% | 1 | 11 | 34.94% |
| HES230414C00135000 | 2023-03-29 2:00PM EDT | 2023-04-14 | 2.75 | 2.75 | 2.95 | +1.71 | +164.42% | 20 | 35 | 36.38% |
| HES230421C00135000 | 2023-03-29 2:12PM EDT | 2023-04-21 | 3.70 | 3.60 | 3.80 | +0.75 | +25.42% | 16 | 655 | 37.01% |
| HES230428C00135000 | 2023-03-29 1:19PM EDT | 2023-04-28 | 4.75 | 4.60 | 4.90 | +1.05 | +28.38% | 1 | 297 | 39.80% |
| HES230519C00135000 | 2023-03-29 10:03AM EDT | 2023-05-19 | 6.40 | 6.60 | 6.90 | +0.70 | +12.28% | 2 | 463 | 40.81% |
| HES230616C00135000 | 2023-03-29 10:03AM EDT | 2023-06-16 | 8.30 | 8.70 | 8.90 | +0.40 | +5.06% | 1 | 270 | 41.00% |
| HES230818C00135000 | 2023-03-28 3:30PM EDT | 2023-08-18 | 11.20 | 12.40 | 12.70 | 0.00 | - | 32 | 167 | 42.18% |
| HES240119C00135000 | 2023-03-29 10:35AM EDT | 2024-01-19 | 18.80 | 19.00 | 19.40 | +2.17 | +13.05% | 1 | 922 | 43.41% |
| HES250117C00135000 | 2023-03-16 1:59PM EDT | 2025-01-17 | 22.94 | 28.80 | 29.90 | 0.00 | - | 1 | 6 | 44.21% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230331P00135000 | 2023-03-27 1:21PM EDT | 2023-03-31 | 8.10 | 3.40 | 3.60 | 0.00 | - | 1 | 4 | 39.65% |
| HES230421P00135000 | 2023-03-29 9:41AM EDT | 2023-04-21 | 6.90 | 6.20 | 6.40 | -6.30 | -47.73% | 18 | 409 | 35.86% |
| HES230428P00135000 | 2023-03-21 12:37PM EDT | 2023-04-28 | 12.17 | 7.10 | 7.40 | 0.00 | - | 1 | 1 | 38.14% |
| HES230519P00135000 | 2023-03-29 12:45PM EDT | 2023-05-19 | 9.20 | 8.70 | 9.00 | -6.62 | -41.85% | 18 | 549 | 37.53% |
| HES230616P00135000 | 2023-03-15 2:46PM EDT | 2023-06-16 | 21.75 | 10.60 | 10.80 | 0.00 | - | - | 8 | 37.56% |
| HES230818P00135000 | 2023-03-28 10:40AM EDT | 2023-08-18 | 15.70 | 13.40 | 13.70 | 0.00 | - | 3 | 73 | 36.88% |
| HES240119P00135000 | 2023-03-15 12:12PM EDT | 2024-01-19 | 28.10 | 18.40 | 18.70 | 0.00 | - | 4 | 66 | 36.12% |
| HES250117P00135000 | 2023-03-22 1:35PM EDT | 2025-01-17 | 28.50 | 25.30 | 26.30 | 0.00 | - | 4 | 5 | 35.05% |
© 2023 Yahoo. All rights reserved.
