Hess Corporation (HES)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240426C00165000 | 2024-04-24 3:31PM EDT | 2024-04-26 | 0.15 | 0.05 | 0.20 | +0.14 | +1,400.00% | 63 | 20 | 37.40% |
| HES240503C00165000 | 2024-04-24 1:37PM EDT | 2024-05-03 | 0.46 | 0.00 | 0.60 | +0.06 | +15.00% | 2 | 345 | 24.81% |
| HES240517C00165000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 1.20 | 0.90 | 1.60 | +0.10 | +9.09% | 3 | 6,272 | 23.68% |
| HES240524C00165000 | 2024-04-15 2:10PM EDT | 2024-05-24 | 1.17 | 0.50 | 3.50 | 0.00 | - | 1 | 3 | 32.29% |
| HES240531C00165000 | 2024-04-15 2:10PM EDT | 2024-05-31 | 1.47 | 1.60 | 2.75 | 0.00 | - | - | 1 | 25.09% |
| HES240621C00165000 | 2024-04-22 3:59PM EDT | 2024-06-21 | 3.85 | 2.50 | 4.50 | +0.05 | +1.32% | 2 | 2,311 | 27.37% |
| HES240816C00165000 | 2024-03-11 11:34AM EDT | 2024-08-16 | 5.80 | 7.00 | 8.40 | 0.00 | - | 6 | 112 | 30.73% |
| HES240920C00165000 | 2024-04-10 9:32AM EDT | 2024-09-20 | 8.15 | 8.20 | 9.00 | 0.00 | - | 4 | 12 | 28.36% |
| HES241220C00165000 | 2024-04-16 1:37PM EDT | 2024-12-20 | 8.50 | 10.60 | 12.60 | 0.00 | - | 52 | 83 | 29.36% |
| HES250117C00165000 | 2024-04-23 3:11PM EDT | 2025-01-17 | 12.77 | 13.10 | 14.20 | 0.00 | - | 12 | 121 | 30.72% |
| HES250620C00165000 | 2024-04-22 1:52PM EDT | 2025-06-20 | 17.07 | 17.30 | 20.40 | 0.00 | - | 7 | 7 | 33.57% |
| HES260116C00165000 | 2024-04-02 3:31PM EDT | 2026-01-16 | 20.50 | 21.90 | 25.40 | 0.00 | - | 1 | 85 | 33.45% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00165000 | 2024-04-23 1:29PM EDT | 2024-05-17 | 8.50 | 5.00 | 7.50 | 0.00 | - | 1 | 138 | 23.91% |
| HES240621P00165000 | 2024-04-17 10:46AM EDT | 2024-06-21 | 15.00 | 8.00 | 11.00 | 0.00 | - | 5 | 128 | 29.95% |
| HES240920P00165000 | 2024-02-27 12:00PM EDT | 2024-09-20 | 23.60 | 17.40 | 19.40 | 0.00 | - | - | 6 | 39.57% |
| HES241220P00165000 | 2024-04-18 3:46PM EDT | 2024-12-20 | 19.70 | 14.20 | 16.00 | 0.00 | - | - | 4 | 24.57% |
| HES250117P00165000 | 2024-04-10 3:52PM EDT | 2025-01-17 | 17.00 | 14.40 | 16.30 | 0.00 | - | 25 | 105 | 23.80% |
| HES260116P00165000 | 2023-11-29 1:31PM EDT | 2026-01-16 | 30.70 | 30.40 | 33.50 | 0.00 | - | - | 2 | 36.19% |
© 2024 Yahoo. All rights reserved.