Hess Corporation (HES)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES220819C00065000 | 2022-04-06 2:38PM EDT | 2022-08-19 | 42.20 | 51.60 | 54.10 | 0.00 | - | 5 | 0 | 565.63% |
| HES221118C00065000 | 2022-07-01 10:22AM EDT | 2022-11-18 | 40.50 | 46.00 | 50.70 | 0.00 | - | 3 | 5 | 84.89% |
| HES230120C00065000 | 2022-08-02 3:56PM EDT | 2023-01-20 | 46.25 | 47.00 | 48.60 | 0.00 | - | 1 | 6 | 60.13% |
| HES230217C00065000 | 2022-06-29 9:59AM EDT | 2023-02-17 | 51.04 | 48.70 | 49.60 | 0.00 | - | - | 30 | 67.55% |
| HES240119C00065000 | 2022-05-16 3:29PM EDT | 2024-01-19 | 57.21 | 55.70 | 60.50 | 0.00 | - | 1 | 1 | 73.16% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES220819P00065000 | 2022-08-09 10:43AM EDT | 2022-08-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,038 | 176.56% |
| HES220916P00065000 | 2022-07-01 1:47PM EDT | 2022-09-16 | 0.68 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 100.29% |
| HES221021P00065000 | 2022-08-04 3:16PM EDT | 2022-10-21 | 0.49 | 0.05 | 1.10 | 0.00 | - | - | 1 | 75.88% |
| HES221118P00065000 | 2022-07-15 12:01PM EDT | 2022-11-18 | 1.90 | 0.25 | 0.80 | 0.00 | - | 1 | 72 | 62.74% |
| HES230120P00065000 | 2022-07-28 2:56PM EDT | 2023-01-20 | 1.51 | 1.10 | 1.30 | 0.00 | - | 100 | 227 | 58.52% |
| HES230217P00065000 | 2022-08-02 10:17AM EDT | 2023-02-17 | 1.74 | 1.30 | 1.50 | 0.00 | - | 1 | 1,470 | 56.10% |
| HES240119P00065000 | 2022-07-28 2:35PM EDT | 2024-01-19 | 4.86 | 4.20 | 4.60 | 0.00 | - | 50 | 49 | 48.57% |
© 2022 Yahoo. All rights reserved.
