HES - Hess Corporation
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230609C00125000 | 2023-06-02 12:57PM EDT | 125.00 | 9.55 | 9.10 | 9.70 | +3.49 | +57.59% | 1 | 24 | 55.13% |
| HES230609C00128000 | 2023-06-02 12:35PM EDT | 128.00 | 6.23 | 6.60 | 7.20 | +3.43 | +122.50% | 1 | 39 | 51.12% |
| HES230609C00130000 | 2023-06-02 12:57PM EDT | 130.00 | 5.40 | 5.10 | 5.40 | +2.20 | +68.75% | 2 | 48 | 44.48% |
| HES230609C00131000 | 2023-06-02 3:11PM EDT | 131.00 | 4.90 | 4.40 | 5.30 | +3.65 | +292.00% | 11 | 6 | 52.22% |
| HES230609C00132000 | 2023-06-02 2:29PM EDT | 132.00 | 4.10 | 3.80 | 4.10 | +1.85 | +82.22% | 17 | 18 | 43.56% |
| HES230609C00134000 | 2023-06-02 2:51PM EDT | 134.00 | 3.08 | 2.75 | 2.95 | +1.64 | +113.89% | 21 | 18 | 42.09% |
| HES230609C00135000 | 2023-06-02 3:54PM EDT | 135.00 | 2.50 | 2.25 | 2.50 | +1.20 | +92.31% | 259 | 119 | 42.04% |
| HES230609C00136000 | 2023-06-02 11:20AM EDT | 136.00 | 1.20 | 1.90 | 2.10 | +0.55 | +84.62% | 1 | 11 | 41.99% |
| HES230609C00137000 | 2023-06-02 1:40PM EDT | 137.00 | 1.80 | 1.55 | 1.70 | +1.25 | +227.27% | 3 | 14 | 41.24% |
| HES230609C00138000 | 2023-06-01 1:26PM EDT | 138.00 | 0.65 | 1.25 | 1.55 | 0.00 | - | 60 | 75 | 43.56% |
| HES230609C00139000 | 2023-06-02 3:38PM EDT | 139.00 | 1.09 | 1.00 | 1.25 | +0.09 | +9.00% | 21 | 20 | 43.04% |
| HES230609C00140000 | 2023-06-02 1:21PM EDT | 140.00 | 0.95 | 0.80 | 1.05 | +0.59 | +163.89% | 4 | 6 | 43.56% |
| HES230609C00142000 | 2023-06-02 11:59AM EDT | 142.00 | 0.32 | 0.45 | 0.65 | -3.32 | -91.21% | 1 | 4 | 42.68% |
| HES230609C00143000 | 2023-05-24 12:17PM EDT | 143.00 | 1.00 | 0.30 | 0.50 | 0.00 | - | 5 | 6 | 42.29% |
| HES230609C00144000 | 2023-06-02 1:58PM EDT | 144.00 | 0.36 | 0.30 | 0.50 | -1.04 | -74.29% | 2 | 1 | 45.26% |
| HES230609C00145000 | 2023-05-30 9:39AM EDT | 145.00 | 0.18 | 0.20 | 0.35 | 0.00 | - | 30 | 38 | 43.75% |
| HES230609C00147000 | 2023-05-15 11:56AM EDT | 147.00 | 0.95 | 0.15 | 0.25 | 0.00 | - | - | 4 | 45.31% |
| HES230609C00148000 | 2023-06-02 1:43PM EDT | 148.00 | 0.18 | 0.05 | 0.30 | -0.82 | -82.00% | 1 | 1 | 49.81% |
| HES230609C00150000 | 2023-05-09 3:24PM EDT | 150.00 | 1.58 | 0.00 | 0.30 | 0.00 | - | 1 | 11 | 54.74% |
| HES230609C00152500 | 2023-04-27 11:23AM EDT | 152.50 | 2.52 | 0.00 | 0.50 | 0.00 | - | - | 7 | 58.40% |
| HES230609C00155000 | 2023-06-01 1:17PM EDT | 155.00 | 0.02 | 0.00 | 0.60 | 0.00 | - | 3 | 11 | 66.41% |
| HES230609C00167500 | 2023-05-03 10:29AM EDT | 167.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 89.45% |
| HES230609C00172500 | 2023-05-03 12:18PM EDT | 172.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 98.63% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230609P00110000 | 2023-06-02 12:00PM EDT | 110.00 | 0.10 | 0.00 | 0.15 | -0.04 | -28.57% | 1 | 29 | 67.19% |
| HES230609P00115000 | 2023-06-02 3:28PM EDT | 115.00 | 0.08 | 0.00 | 0.25 | -0.38 | -82.61% | 4 | 47 | 58.59% |
| HES230609P00120000 | 2023-06-02 12:25PM EDT | 120.00 | 0.20 | 0.10 | 0.25 | -1.09 | -84.50% | 1 | 7 | 51.17% |
| HES230609P00123000 | 2023-06-01 10:56AM EDT | 123.00 | 1.10 | 0.25 | 0.35 | 0.00 | - | 1 | 7 | 45.41% |
| HES230609P00124000 | 2023-06-01 2:00PM EDT | 124.00 | 0.52 | 0.30 | 0.45 | -0.25 | -32.47% | 8 | 5 | 45.12% |
| HES230609P00125000 | 2023-06-02 12:25PM EDT | 125.00 | 0.57 | 0.40 | 0.55 | -0.34 | -37.36% | 5 | 43 | 44.24% |
| HES230609P00126000 | 2023-06-02 10:23AM EDT | 126.00 | 0.71 | 0.50 | 0.65 | -0.61 | -46.21% | 12 | 3 | 42.92% |
| HES230609P00127000 | 2023-06-01 3:35PM EDT | 127.00 | 1.00 | 0.65 | 0.80 | -0.85 | -45.95% | 2 | 49 | 42.24% |
| HES230609P00128000 | 2023-06-02 11:17AM EDT | 128.00 | 1.20 | 0.85 | 1.00 | -0.85 | -41.46% | 2 | 19 | 41.90% |
| HES230609P00129000 | 2023-06-02 3:20PM EDT | 129.00 | 1.04 | 1.05 | 1.20 | -1.81 | -63.51% | 8 | 254 | 40.92% |
| HES230609P00130000 | 2023-06-02 3:38PM EDT | 130.00 | 1.29 | 1.30 | 1.50 | -1.46 | -53.09% | 257 | 2 | 40.97% |
| HES230609P00131000 | 2023-06-02 3:57PM EDT | 131.00 | 1.70 | 1.65 | 2.00 | -1.70 | -50.00% | 217 | 19 | 43.19% |
| HES230609P00132000 | 2023-06-02 3:46PM EDT | 132.00 | 2.05 | 2.00 | 2.20 | -1.44 | -41.26% | 26 | 2 | 40.33% |
| HES230609P00133000 | 2023-06-02 12:26PM EDT | 133.00 | 2.80 | 2.50 | 2.65 | -1.60 | -36.36% | 3 | 3 | 40.36% |
| HES230609P00134000 | 2023-06-02 3:16PM EDT | 134.00 | 2.70 | 2.95 | 3.20 | -4.96 | -64.75% | 17 | 4 | 41.02% |
| HES230609P00135000 | 2023-06-02 1:44PM EDT | 135.00 | 3.30 | 3.40 | 3.70 | -6.41 | -66.01% | 1 | 2 | 40.26% |
| HES230609P00137000 | 2023-05-08 9:43AM EDT | 137.00 | 4.30 | 4.70 | 5.00 | 0.00 | - | 1 | 2 | 40.80% |
| HES230609P00138000 | 2023-06-01 12:29PM EDT | 138.00 | 7.75 | 5.30 | 5.70 | 0.00 | - | 1 | 2 | 40.77% |
| HES230609P00139000 | 2023-06-02 11:06AM EDT | 139.00 | 7.73 | 6.10 | 6.70 | -1.80 | -18.89% | 1 | 1 | 45.02% |
| HES230609P00140000 | 2023-05-23 12:35PM EDT | 140.00 | 7.60 | 6.90 | 7.50 | 0.00 | - | 5 | 3 | 45.65% |
| HES230609P00141000 | 2023-05-09 11:40AM EDT | 141.00 | 8.70 | 7.70 | 8.30 | 0.00 | - | 3 | 0 | 45.78% |
| HES230609P00145000 | 2023-06-01 10:57AM EDT | 145.00 | 16.40 | 10.90 | 12.20 | 0.00 | - | 4 | 4 | 57.18% |
| HES230609P00146000 | 2023-04-28 12:55PM EDT | 146.00 | 6.40 | 15.50 | 16.60 | 0.00 | - | 19 | 19 | 110.21% |
| HES230609P00148000 | 2023-04-28 12:55PM EDT | 148.00 | 7.40 | 17.00 | 18.60 | 0.00 | - | 19 | 19 | 113.97% |
© 2023 Yahoo. All rights reserved.