Hess Corporation (HES)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240426C00145000 | 2024-04-25 2:18PM EDT | 2024-04-26 | 16.43 | 15.20 | 20.00 | 0.00 | - | 13 | 5 | 107.81% |
| HES240503C00145000 | 2024-04-19 1:05PM EDT | 2024-05-03 | 10.31 | 15.30 | 20.00 | 0.00 | - | 1 | 5 | 93.92% |
| HES240510C00145000 | 2024-04-17 2:41PM EDT | 2024-05-10 | 9.50 | 15.80 | 20.50 | 0.00 | - | - | 1 | 74.10% |
| HES240517C00145000 | 2024-04-24 3:05PM EDT | 2024-05-17 | 14.00 | 15.90 | 20.50 | 0.00 | - | 25 | 177 | 61.18% |
| HES240531C00145000 | 2024-04-12 11:15AM EDT | 2024-05-31 | 15.30 | 17.20 | 21.00 | 0.00 | - | 2 | 1 | 51.25% |
| HES240621C00145000 | 2024-04-26 3:44PM EDT | 2024-06-21 | 20.00 | 18.50 | 22.00 | +1.00 | +5.26% | 7 | 349 | 45.90% |
| HES240816C00145000 | 2024-04-16 10:57AM EDT | 2024-08-16 | 23.00 | 22.10 | 24.90 | +8.57 | +59.39% | 2 | 684 | 42.55% |
| HES240920C00145000 | 2024-04-26 2:50PM EDT | 2024-09-20 | 23.40 | 22.30 | 26.00 | +6.50 | +38.46% | 3 | 96 | 40.34% |
| HES241115C00145000 | 2024-04-19 9:38AM EDT | 2024-11-15 | 20.80 | 25.30 | 26.90 | 0.00 | - | 2 | 9 | 36.54% |
| HES241220C00145000 | 2024-04-17 2:42PM EDT | 2024-12-20 | 20.00 | 26.20 | 28.80 | 0.00 | - | 6 | 24 | 37.94% |
| HES250117C00145000 | 2024-04-19 12:52PM EDT | 2025-01-17 | 22.90 | 26.00 | 30.50 | 0.00 | - | 12 | 233 | 39.40% |
| HES260116C00145000 | 2024-04-04 10:21AM EDT | 2026-01-16 | 31.33 | 35.40 | 38.80 | 0.00 | - | 2 | 18 | 36.58% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240426P00145000 | 2024-04-16 11:44AM EDT | 2024-04-26 | 1.00 | 0.00 | 0.65 | 0.00 | - | 8 | 303 | 143.75% |
| HES240503P00145000 | 2024-04-22 1:37PM EDT | 2024-05-03 | 0.53 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 40.43% |
| HES240510P00145000 | 2024-04-18 9:34AM EDT | 2024-05-10 | 1.95 | 0.00 | 1.00 | 0.00 | - | 1 | 31 | 49.81% |
| HES240517P00145000 | 2024-04-24 1:53PM EDT | 2024-05-17 | 0.25 | 0.10 | 0.30 | -0.23 | -47.92% | 1 | 789 | 30.08% |
| HES240621P00145000 | 2024-04-25 2:33PM EDT | 2024-06-21 | 2.45 | 1.05 | 2.60 | +0.50 | +25.64% | 18 | 3,325 | 35.94% |
| HES240816P00145000 | 2024-04-25 2:55PM EDT | 2024-08-16 | 3.80 | 2.65 | 4.70 | 0.00 | - | 2 | 138 | 33.44% |
| HES240920P00145000 | 2024-04-11 10:08AM EDT | 2024-09-20 | 6.13 | 2.10 | 6.20 | 0.00 | - | 10 | 10 | 33.77% |
| HES241115P00145000 | 2024-04-25 1:39PM EDT | 2024-11-15 | 6.00 | 5.00 | 5.90 | 0.00 | - | 5 | 18 | 28.00% |
| HES241220P00145000 | 2024-04-16 10:41AM EDT | 2024-12-20 | 10.00 | 4.30 | 7.00 | 0.00 | - | 24 | 31 | 28.43% |
| HES250117P00145000 | 2024-04-26 3:45PM EDT | 2025-01-17 | 7.10 | 5.00 | 8.70 | -6.60 | -48.18% | 50 | 177 | 30.54% |
| HES250620P00145000 | 2024-04-16 1:41PM EDT | 2025-06-20 | 14.90 | 10.30 | 11.70 | 0.00 | - | - | 1 | 29.32% |
| HES260116P00145000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 15.40 | 13.60 | 16.00 | 0.00 | - | 1 | 3 | 29.67% |
© 2024 Yahoo. All rights reserved.