Hess Corporation (HES)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:22PM EDT. Market open.
Strike:180.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00180000 | 2024-04-17 12:48PM EDT | 2024-05-17 | 0.41 | 0.00 | 0.10 | 0.00 | - | 7 | 871 | 25.88% |
| HES240621C00180000 | 2024-04-23 1:42PM EDT | 2024-06-21 | 0.50 | 0.15 | 1.00 | 0.00 | - | 9 | 11,773 | 26.95% |
| HES240816C00180000 | 2024-04-15 1:26PM EDT | 2024-08-16 | 1.20 | 0.10 | 3.90 | 0.00 | - | 50 | 56 | 31.31% |
| HES240920C00180000 | 2024-02-02 3:11PM EDT | 2024-09-20 | 2.10 | 1.45 | 5.50 | 0.00 | - | 1 | 1 | 32.14% |
| HES241115C00180000 | 2024-04-15 1:52PM EDT | 2024-11-15 | 3.90 | 5.00 | 5.60 | 0.00 | - | - | 10 | 27.67% |
| HES241220C00180000 | 2024-03-13 3:48PM EDT | 2024-12-20 | 5.40 | 4.30 | 5.00 | 0.00 | - | 119 | 129 | 24.22% |
| HES250117C00180000 | 2024-04-22 12:00PM EDT | 2025-01-17 | 6.57 | 5.80 | 9.30 | 0.00 | - | 4 | 1,190 | 31.73% |
| HES250620C00180000 | 2024-04-04 10:20AM EDT | 2025-06-20 | 11.00 | 10.60 | 13.10 | 0.00 | - | 6 | 15 | 31.13% |
| HES260116C00180000 | 2024-04-02 12:33PM EDT | 2026-01-16 | 14.43 | 15.00 | 16.30 | 0.00 | - | - | 1 | 29.37% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00180000 | 2024-01-10 3:25PM EDT | 2024-05-17 | 39.94 | 35.50 | 40.10 | 0.00 | - | 110 | 0 | 146.89% |
| HES240621P00180000 | 2023-12-26 4:02PM EDT | 2024-06-21 | 31.11 | 34.10 | 38.50 | 0.00 | - | - | 0 | 87.67% |
| HES240920P00180000 | 2024-02-06 1:50PM EDT | 2024-09-20 | 33.60 | 34.10 | 38.70 | 0.00 | - | 10 | 11 | 55.24% |
| HES241220P00180000 | 2024-02-28 10:33AM EDT | 2024-12-20 | 36.10 | 28.70 | 31.30 | 0.00 | - | 10 | 23 | 33.25% |
| HES250117P00180000 | 2024-04-19 3:05PM EDT | 2025-01-17 | 28.80 | 23.60 | 27.80 | 0.00 | - | 1 | 120 | 24.37% |
| HES250620P00180000 | 2024-04-10 1:57PM EDT | 2025-06-20 | 28.80 | 27.50 | 29.50 | 0.00 | - | - | 1 | 22.25% |
© 2024 Yahoo. All rights reserved.