Hess Corporation (HES)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
Strike:160.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240426C00160000 | 2024-04-25 3:56PM EDT | 2024-04-26 | 2.00 | 1.00 | 2.30 | 0.00 | - | 322 | 439 | 51.47% |
| HES240503C00160000 | 2024-04-25 3:16PM EDT | 2024-05-03 | 3.53 | 2.15 | 3.20 | 0.00 | - | 37 | 493 | 34.62% |
| HES240510C00160000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 3.30 | 1.85 | 4.10 | 0.00 | - | 3 | 9 | 32.24% |
| HES240517C00160000 | 2024-04-25 2:56PM EDT | 2024-05-17 | 4.50 | 3.90 | 6.10 | 0.00 | - | 107 | 1,770 | 39.40% |
| HES240524C00160000 | 2024-04-25 3:14PM EDT | 2024-05-24 | 5.15 | 4.10 | 6.40 | 0.00 | - | 1 | 14 | 35.99% |
| HES240621C00160000 | 2024-04-25 3:18PM EDT | 2024-06-21 | 8.00 | 6.70 | 8.80 | 0.00 | - | 3 | 1,313 | 35.21% |
| HES240816C00160000 | 2024-04-25 1:15PM EDT | 2024-08-16 | 10.80 | 10.40 | 11.70 | 0.00 | - | 2 | 418 | 33.19% |
| HES240920C00160000 | 2024-04-25 9:41AM EDT | 2024-09-20 | 12.35 | 10.60 | 12.30 | 0.00 | - | 30 | 102 | 30.49% |
| HES241115C00160000 | 2024-04-25 9:54AM EDT | 2024-11-15 | 14.40 | 14.20 | 15.30 | 0.00 | - | 9 | 75 | 32.29% |
| HES241220C00160000 | 2024-04-04 3:23PM EDT | 2024-12-20 | 14.06 | 14.70 | 16.40 | 0.00 | - | 12 | 9 | 31.98% |
| HES250117C00160000 | 2024-04-22 2:10PM EDT | 2025-01-17 | 15.70 | 15.70 | 18.30 | 0.00 | - | 1 | 266 | 33.77% |
| HES250620C00160000 | 2024-04-22 12:30PM EDT | 2025-06-20 | 18.90 | 20.90 | 23.10 | 0.00 | - | 2 | 102 | 33.99% |
| HES260116C00160000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 25.50 | 24.60 | 28.70 | 0.00 | - | 1 | 217 | 34.58% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240426P00160000 | 2024-04-25 3:55PM EDT | 2024-04-26 | 1.05 | 0.25 | 1.65 | 0.00 | - | 219 | 229 | 47.27% |
| HES240517P00160000 | 2024-04-17 10:40AM EDT | 2024-05-17 | 9.40 | 2.00 | 3.40 | 0.00 | - | 3 | 45 | 21.27% |
| HES240524P00160000 | 2024-04-05 9:30AM EDT | 2024-05-24 | 7.10 | 2.80 | 5.50 | 0.00 | - | 1 | 1 | 30.20% |
| HES240621P00160000 | 2024-04-25 2:34PM EDT | 2024-06-21 | 5.60 | 3.80 | 6.20 | 0.00 | - | 100 | 304 | 24.33% |
| HES240816P00160000 | 2024-04-25 1:03PM EDT | 2024-08-16 | 8.20 | 7.50 | 9.40 | 0.00 | - | 2 | 6 | 26.31% |
| HES240920P00160000 | 2024-04-16 1:33PM EDT | 2024-09-20 | 15.50 | 7.90 | 9.50 | 0.00 | - | 1 | 2 | 23.24% |
| HES241115P00160000 | 2024-04-08 11:08AM EDT | 2024-11-15 | 13.40 | 8.90 | 11.70 | 0.00 | - | 271 | 176 | 24.43% |
| HES241220P00160000 | 2024-04-18 10:57AM EDT | 2024-12-20 | 16.70 | 11.60 | 14.10 | 0.00 | - | 2 | 17 | 27.24% |
| HES250117P00160000 | 2024-04-10 2:58PM EDT | 2025-01-17 | 14.70 | 11.40 | 13.40 | 0.00 | - | 2 | 60 | 24.48% |
| HES250620P00160000 | 2024-04-25 9:41AM EDT | 2025-06-20 | 16.90 | 15.50 | 17.90 | 0.00 | - | 2 | 102 | 26.12% |
| HES260116P00160000 | 2024-04-22 1:28PM EDT | 2026-01-16 | 22.40 | 19.80 | 22.00 | 0.00 | - | 4 | 119 | 26.29% |
© 2024 Yahoo. All rights reserved.