Hess Corporation (HES)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES220819C00060000 | 2022-05-31 3:58PM EDT | 2022-08-19 | 63.00 | 44.80 | 46.80 | 0.00 | - | 4 | 0 | 0.00% |
| HES220916C00060000 | 2022-07-07 2:37PM EDT | 2022-09-16 | 41.00 | 42.60 | 43.50 | 0.00 | - | - | 1 | 0.00% |
| HES230120C00060000 | 2022-06-29 9:59AM EDT | 2023-01-20 | 55.24 | 52.20 | 54.00 | 0.00 | - | 30 | 40 | 71.05% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES220819P00060000 | 2022-08-15 3:58PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 268 | 947 | 200.00% |
| HES220826P00060000 | 2022-08-11 10:02AM EDT | 2022-08-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 249 | 129.69% |
| HES220902P00060000 | 2022-08-11 10:46AM EDT | 2022-09-02 | 0.05 | - | 0.05 | 0.00 | - | - | 131 | 111.33% |
| HES220916P00060000 | 2022-07-06 1:30PM EDT | 2022-09-16 | 0.73 | 0.00 | 0.25 | 0.00 | - | - | 2 | 95.12% |
| HES221118P00060000 | 2022-07-05 11:44AM EDT | 2022-11-18 | 1.55 | 0.35 | 0.75 | 0.00 | - | 2 | 7 | 71.34% |
| HES230120P00060000 | 2022-07-22 12:44PM EDT | 2023-01-20 | 1.50 | 0.65 | 1.25 | 0.00 | - | 4 | 708 | 62.21% |
| HES230217P00060000 | 2022-08-03 1:16PM EDT | 2023-02-17 | 1.37 | 0.80 | 1.30 | 0.00 | - | 1 | 16 | 58.69% |
| HES240119P00060000 | 2022-08-12 1:12PM EDT | 2024-01-19 | 3.44 | 3.30 | 3.60 | 0.00 | - | 1 | 157 | 49.51% |
© 2022 Yahoo. All rights reserved.
