Hess Corporation (HES)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230331C00150000 | 2023-03-16 12:59PM EDT | 2023-03-31 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 68.36% |
| HES230406C00150000 | 2023-03-16 10:16AM EDT | 2023-04-06 | 0.05 | 0.00 | 0.30 | -0.05 | -50.00% | 5 | 81 | 55.86% |
| HES230414C00150000 | 2023-03-15 12:07PM EDT | 2023-04-14 | 0.23 | 0.00 | 0.35 | 0.00 | - | - | 1 | 51.42% |
| HES230421C00150000 | 2023-03-24 3:37PM EDT | 2023-04-21 | 0.25 | 0.15 | 0.30 | +0.05 | +25.00% | 4 | 431 | 43.16% |
| HES230519C00150000 | 2023-03-24 12:48PM EDT | 2023-05-19 | 1.00 | 1.00 | 1.20 | -0.07 | -6.54% | 20 | 750 | 42.31% |
| HES230818C00150000 | 2023-03-24 2:19PM EDT | 2023-08-18 | 4.20 | 4.30 | 4.50 | -1.19 | -22.08% | 1 | 113 | 41.47% |
| HES240119C00150000 | 2023-03-24 1:55PM EDT | 2024-01-19 | 9.40 | 9.40 | 10.30 | -1.50 | -13.76% | 8 | 201 | 43.55% |
| HES250117C00150000 | 2023-03-23 1:16PM EDT | 2025-01-17 | 17.90 | 17.70 | 19.80 | 0.00 | - | 20 | 36 | 43.94% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230331P00150000 | 2023-02-28 4:08PM EDT | 2023-03-31 | 16.07 | 27.20 | 27.90 | 0.00 | - | - | 0 | 62.89% |
| HES230421P00150000 | 2023-03-21 2:28PM EDT | 2023-04-21 | 23.55 | 27.10 | 28.00 | 0.00 | - | 4 | 12 | 47.83% |
| HES230519P00150000 | 2023-03-06 4:48PM EDT | 2023-05-19 | 13.50 | 27.80 | 28.40 | 0.00 | - | 3 | 66 | 39.04% |
| HES230818P00150000 | 2023-03-17 3:46PM EDT | 2023-08-18 | 34.10 | 30.00 | 30.60 | 0.00 | - | 6 | 131 | 35.66% |
| HES240119P00150000 | 2023-03-14 3:08PM EDT | 2024-01-19 | 32.60 | 33.40 | 34.00 | 0.00 | - | 1 | 117 | 34.27% |
| HES250117P00150000 | 2023-03-13 12:50PM EDT | 2025-01-17 | 37.00 | 39.40 | 40.40 | 0.00 | - | 1 | 0 | 33.41% |
© 2023 Yahoo. All rights reserved.
