Hess Corporation (HES)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Strike:90.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230519C00090000 | 2023-03-15 9:49AM EDT | 2023-05-19 | 30.54 | 42.20 | 42.90 | 0.00 | - | 42 | 38 | 68.12% |
| HES230616C00090000 | 2023-03-17 3:33PM EDT | 2023-06-16 | 31.70 | 42.90 | 43.50 | 0.00 | - | 6 | 6 | 63.26% |
| HES240119C00090000 | 2023-03-13 1:08PM EDT | 2024-01-19 | 41.75 | 47.40 | 48.10 | 0.00 | - | 4 | 50 | 52.43% |
| HES250117C00090000 | 2023-02-01 2:38PM EDT | 2025-01-17 | 62.70 | 61.30 | 63.60 | 0.00 | - | 1 | 4 | 66.80% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230331P00090000 | 2023-03-15 12:42PM EDT | 2023-03-31 | 0.37 | 0.00 | 0.25 | 0.00 | - | - | 1 | 346.09% |
| HES230406P00090000 | 2023-03-24 10:37AM EDT | 2023-04-06 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 134.38% |
| HES230421P00090000 | 2023-03-21 9:49AM EDT | 2023-04-21 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 75.78% |
| HES230519P00090000 | 2023-03-22 10:04AM EDT | 2023-05-19 | 0.65 | 0.20 | 0.40 | 0.00 | - | 1 | 17 | 56.35% |
| HES230818P00090000 | 2023-03-28 11:59AM EDT | 2023-08-18 | 1.85 | 1.50 | 1.65 | 0.00 | - | 300 | 207 | 48.94% |
| HES231117P00090000 | 2023-03-23 2:21PM EDT | 2023-11-17 | 4.70 | 3.00 | 3.30 | 0.00 | - | - | 4 | 47.24% |
| HES240119P00090000 | 2023-03-30 10:31AM EDT | 2024-01-19 | 4.03 | 3.90 | 4.10 | 0.00 | - | 8 | 164 | 45.25% |
| HES250117P00090000 | 2023-03-17 12:04PM EDT | 2025-01-17 | 11.23 | 8.10 | 8.60 | 0.00 | - | 1 | 1,088 | 41.23% |
© 2023 Yahoo. All rights reserved.
