Hess Corporation (HES)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240419C00155000 | 2024-04-19 1:23PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 461 | 1,380 | 7.81% |
| HES240426C00155000 | 2024-04-19 3:40PM EDT | 2024-04-26 | 1.50 | 1.20 | 2.95 | +0.30 | +25.00% | 22 | 30 | 35.74% |
| HES240503C00155000 | 2024-04-19 2:55PM EDT | 2024-05-03 | 2.80 | 2.95 | 3.50 | +0.46 | +19.66% | 5 | 24 | 30.51% |
| HES240510C00155000 | 2024-04-19 3:51PM EDT | 2024-05-10 | 3.70 | 3.70 | 4.30 | +0.10 | +2.78% | 2 | 2 | 30.48% |
| HES240517C00155000 | 2024-04-19 2:09PM EDT | 2024-05-17 | 4.55 | 4.50 | 4.90 | +0.80 | +21.33% | 75 | 2,108 | 30.01% |
| HES240621C00155000 | 2024-04-17 2:42PM EDT | 2024-06-21 | 7.00 | 6.80 | 9.70 | 0.00 | - | 6 | 277 | 38.83% |
| HES240816C00155000 | 2024-04-19 10:28AM EDT | 2024-08-16 | 11.00 | 10.50 | 12.70 | +1.40 | +14.58% | 1 | 511 | 36.87% |
| HES240920C00155000 | 2024-04-04 11:55AM EDT | 2024-09-20 | 14.30 | 11.60 | 12.80 | 0.00 | - | 7 | 42 | 32.69% |
| HES241115C00155000 | 2024-04-11 3:00PM EDT | 2024-11-15 | 16.40 | 14.30 | 15.90 | 0.00 | - | - | 11 | 34.67% |
| HES250117C00155000 | 2024-04-17 2:42PM EDT | 2025-01-17 | 15.40 | 15.10 | 17.70 | 0.00 | - | 11 | 188 | 33.82% |
| HES260116C00155000 | 2024-04-05 3:06PM EDT | 2026-01-16 | 26.00 | 24.40 | 27.60 | 0.00 | - | 12 | 42 | 34.51% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240419P00155000 | 2024-04-19 11:01AM EDT | 2024-04-19 | 1.30 | 0.25 | 2.80 | -2.37 | -64.58% | 21 | 94 | 76.22% |
| HES240426P00155000 | 2024-04-19 9:32AM EDT | 2024-04-26 | 3.70 | 0.95 | 2.90 | -0.80 | -17.78% | 9 | 65 | 28.05% |
| HES240503P00155000 | 2024-04-17 11:32AM EDT | 2024-05-03 | 5.50 | 2.95 | 4.10 | 0.00 | - | 2 | 14 | 30.12% |
| HES240517P00155000 | 2024-04-18 3:13PM EDT | 2024-05-17 | 6.70 | 4.70 | 5.20 | 0.00 | - | 534 | 646 | 28.00% |
| HES240524P00155000 | 2024-04-10 11:14AM EDT | 2024-05-24 | 4.25 | 3.60 | 7.10 | 0.00 | - | - | 1 | 34.96% |
| HES240621P00155000 | 2024-04-15 11:22AM EDT | 2024-06-21 | 8.00 | 7.30 | 8.40 | 0.00 | - | 1 | 169 | 31.26% |
| HES240816P00155000 | 2024-04-17 3:12PM EDT | 2024-08-16 | 11.10 | 9.40 | 11.00 | 0.00 | - | 2 | 436 | 30.21% |
| HES240920P00155000 | 2024-04-04 2:23PM EDT | 2024-09-20 | 9.80 | 10.80 | 13.00 | 0.00 | - | 120 | 117 | 31.58% |
| HES241115P00155000 | 2024-04-08 12:33PM EDT | 2024-11-15 | 11.10 | 10.60 | 13.00 | 0.00 | - | 58 | 47 | 27.07% |
| HES250117P00155000 | 2023-12-21 3:02PM EDT | 2025-01-17 | 20.40 | 24.20 | 25.60 | 0.00 | - | 1 | 78 | 47.62% |
| HES250620P00155000 | 2024-04-16 3:49PM EDT | 2025-06-20 | 19.20 | 16.80 | 18.70 | 0.00 | - | 29 | 18 | 27.61% |
| HES260116P00155000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 19.90 | 20.00 | 22.60 | 0.00 | - | 1 | 3 | 27.47% |
© 2024 Yahoo. All rights reserved.