Hess Corporation (HES)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230519C00095000 | 2023-03-16 10:22AM EDT | 2023-05-19 | 22.90 | 38.20 | 39.10 | 0.00 | - | 5 | 8 | 67.36% |
| HES230616C00095000 | 2023-03-17 3:33PM EDT | 2023-06-16 | 27.50 | 38.80 | 39.50 | 0.00 | - | 4 | 4 | 59.39% |
| HES230818C00095000 | 2023-03-13 3:27PM EDT | 2023-08-18 | 33.91 | 40.50 | 41.40 | 0.00 | - | 2 | 6 | 55.84% |
| HES240119C00095000 | 2023-01-23 1:16PM EDT | 2024-01-19 | 66.25 | 46.70 | 47.80 | 0.00 | - | 1 | 159 | 60.10% |
| HES250117C00095000 | 2022-10-04 1:00PM EDT | 2025-01-17 | 48.24 | 64.70 | 68.50 | 0.00 | - | - | 2 | 78.70% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230331P00095000 | 2023-03-16 12:52PM EDT | 2023-03-31 | 0.35 | 0.00 | 0.05 | 0.00 | - | - | 3 | 250.00% |
| HES230414P00095000 | 2023-03-28 2:39PM EDT | 2023-04-14 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 81.35% |
| HES230421P00095000 | 2023-03-22 12:50PM EDT | 2023-04-21 | 0.35 | 0.00 | 0.15 | 0.00 | - | 3 | 7 | 60.74% |
| HES230519P00095000 | 2023-03-21 9:30AM EDT | 2023-05-19 | 1.05 | 0.35 | 0.50 | 0.00 | - | 3 | 271 | 53.47% |
| HES230616P00095000 | 2023-03-21 9:30AM EDT | 2023-06-16 | 1.65 | 0.85 | 1.00 | 0.00 | - | - | 3 | 50.76% |
| HES230818P00095000 | 2023-03-21 9:48AM EDT | 2023-08-18 | 3.20 | 1.95 | 2.20 | 0.00 | - | 4 | 13 | 47.90% |
| HES231117P00095000 | 2023-03-28 2:04PM EDT | 2023-11-17 | 4.40 | 3.70 | 4.10 | 0.00 | - | 1 | 0 | 46.27% |
| HES240119P00095000 | 2023-03-16 12:11PM EDT | 2024-01-19 | 8.13 | 4.70 | 5.00 | 0.00 | - | 1 | 163 | 44.35% |
| HES250117P00095000 | 2023-03-09 4:33PM EDT | 2025-01-17 | 8.50 | 9.60 | 10.40 | 0.00 | - | 804 | 995 | 41.52% |
© 2023 Yahoo. All rights reserved.
