Hess Corporation (HES)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Strike:145.00
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES231201C00145000 | 2023-11-30 3:54PM EST | 2023-12-01 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 127 | 12.50% |
| HES231208C00145000 | 2023-11-30 12:15PM EST | 2023-12-08 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 6.25% |
| HES231215C00145000 | 2023-11-30 10:22AM EST | 2023-12-15 | 2.40 | 0.00 | 0.00 | 0.00 | - | 70 | 658 | 3.13% |
| HES231222C00145000 | 2023-11-30 3:24PM EST | 2023-12-22 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 3.13% |
| HES231229C00145000 | 2023-11-29 3:54PM EST | 2023-12-29 | 2.15 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 3.13% |
| HES240119C00145000 | 2023-11-30 12:16PM EST | 2024-01-19 | 3.80 | 0.00 | 0.00 | 0.00 | - | 28 | 815 | 1.56% |
| HES240216C00145000 | 2023-11-29 2:42PM EST | 2024-02-16 | 7.06 | 0.00 | 0.00 | 0.00 | - | 20 | 107 | 1.56% |
| HES240517C00145000 | 2023-11-27 2:19PM EST | 2024-05-17 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 1.56% |
| HES240621C00145000 | 2023-11-14 10:16AM EST | 2024-06-21 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.78% |
| HES250117C00145000 | 2023-11-30 3:54PM EST | 2025-01-17 | 16.50 | 0.00 | 0.00 | 0.00 | - | 200 | 207 | 0.78% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES231201P00145000 | 2023-11-30 12:00PM EST | 2023-12-01 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 0.00% |
| HES231208P00145000 | 2023-11-29 3:18PM EST | 2023-12-08 | 5.10 | 0.00 | 0.00 | 0.00 | - | 16 | 5 | 0.00% |
| HES231215P00145000 | 2023-11-30 11:48AM EST | 2023-12-15 | 7.30 | 0.00 | 0.00 | 0.00 | - | 500 | 1,067 | 0.00% |
| HES231222P00145000 | 2023-11-30 10:23AM EST | 2023-12-22 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| HES231229P00145000 | 2023-11-17 2:30PM EST | 2023-12-29 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| HES240105P00145000 | 2023-11-30 11:28AM EST | 2024-01-05 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HES240119P00145000 | 2023-11-30 12:46PM EST | 2024-01-19 | 8.10 | 0.00 | 0.00 | 0.00 | - | 75 | 2,454 | 0.00% |
| HES240216P00145000 | 2023-11-29 3:25PM EST | 2024-02-16 | 9.40 | 0.00 | 0.00 | 0.00 | - | 8 | 233 | 0.00% |
| HES240517P00145000 | 2023-11-30 3:25PM EST | 2024-05-17 | 12.60 | 0.00 | 0.00 | 0.00 | - | 51 | 171 | 0.00% |
| HES240621P00145000 | 2023-11-08 10:55AM EST | 2024-06-21 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 0.00% |
| HES250117P00145000 | 2023-11-29 2:17PM EST | 2025-01-17 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
© 2023 Yahoo. All rights reserved.