Hess Corporation (HES)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforApril 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230406C00160000 | 2023-03-20 9:58AM EDT | 2023-04-06 | 0.13 | 0.00 | 0.30 | 0.00 | - | 1 | 51 | 84.38% |
| HES230414C00160000 | 2023-03-16 10:17AM EDT | 2023-04-14 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 52.34% |
| HES230421C00160000 | 2023-03-31 11:02AM EDT | 2023-04-21 | 0.10 | 0.00 | 0.20 | -0.01 | -9.09% | 1 | 580 | 44.34% |
| HES230519C00160000 | 2023-03-30 10:36AM EDT | 2023-05-19 | 0.82 | 0.60 | 0.75 | 0.00 | - | 2 | 724 | 37.72% |
| HES230616C00160000 | 2023-03-30 10:36AM EDT | 2023-06-16 | 1.77 | 1.45 | 1.70 | 0.00 | - | 2 | 6 | 37.68% |
| HES230818C00160000 | 2023-03-27 2:36PM EDT | 2023-08-18 | 3.59 | 3.90 | 4.20 | 0.00 | - | 4 | 151 | 38.70% |
| HES231117C00160000 | 2023-03-27 1:56PM EDT | 2023-11-17 | 6.60 | 7.40 | 7.90 | 0.00 | - | 2 | 2 | 40.34% |
| HES240119C00160000 | 2023-03-24 10:21AM EDT | 2024-01-19 | 6.30 | 9.70 | 10.10 | 0.00 | - | 2 | 207 | 40.74% |
| HES250117C00160000 | 2023-03-27 2:24PM EDT | 2025-01-17 | 18.00 | 19.10 | 20.90 | 0.00 | - | 1 | 1 | 42.74% |
PutsforApril 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230421P00160000 | 2023-02-03 4:44PM EDT | 2023-04-21 | 23.90 | 19.60 | 20.20 | 0.00 | - | 1 | 130 | 0.00% |
| HES230519P00160000 | 2023-03-17 11:33AM EDT | 2023-05-19 | 42.15 | 27.40 | 28.20 | 0.00 | - | 1 | 26 | 34.94% |
| HES230818P00160000 | 2023-03-17 2:51PM EDT | 2023-08-18 | 42.50 | 29.60 | 30.30 | 0.00 | - | 18 | 25 | 32.34% |
| HES240119P00160000 | 2023-02-08 4:58PM EDT | 2024-01-19 | 28.00 | 35.30 | 36.30 | 0.00 | - | 4 | 43 | 37.47% |
| HES250117P00160000 | 2023-03-14 2:44PM EDT | 2025-01-17 | 44.00 | 38.90 | 41.40 | 0.00 | - | 1 | 1 | 32.58% |
© 2023 Yahoo. All rights reserved.
