Australia markets closed

Hess Corporation (HES)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
154.35+2.57 (+1.69%)
At close: 04:00PM EDT
160.00 +5.65 (+3.66%)
After hours: 07:07PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES240426C001450002024-04-17 3:15PM EDT145.007.407.7011.800.00-131372.63%
HES240426C001470002024-04-17 12:28PM EDT147.005.257.509.800.00-358564.16%
HES240426C001480002024-03-28 9:32AM EDT148.007.956.608.400.00-1154.32%
HES240426C001490002024-04-18 1:56PM EDT149.004.254.207.600.00-1152.76%
HES240426C001500002024-04-18 9:47AM EDT150.003.305.007.200.00-21656.03%
HES240426C001525002024-04-19 3:40PM EDT152.503.002.454.00+0.80+36.36%1030635.21%
HES240426C001550002024-04-19 3:40PM EDT155.001.501.202.30+0.30+25.00%223030.57%
HES240426C001575002024-04-19 3:51PM EDT157.500.900.202.25+0.10+12.50%135341.90%
HES240426C001600002024-04-19 11:12AM EDT160.000.150.150.65-0.10-40.00%1917729.18%
HES240426C001625002024-04-16 10:11AM EDT162.500.210.050.95+0.06+40.00%1441.99%
HES240426C001650002024-04-16 2:23PM EDT165.000.010.000.200.00-102031.84%
HES240426C001700002024-04-16 9:30AM EDT170.000.050.000.200.00-1642.48%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES240426P001000002024-03-28 1:31PM EDT100.000.050.000.500.00-1313158.98%
HES240426P001300002024-03-18 10:45AM EDT130.001.000.000.750.00-101378.52%
HES240426P001320002024-03-26 3:59PM EDT132.000.800.050.500.00-1168.26%
HES240426P001330002024-03-28 3:13PM EDT133.000.570.050.500.00-122465.53%
HES240426P001350002024-03-19 1:31PM EDT135.001.070.002.250.00-1286.08%
HES240426P001360002024-03-20 3:04PM EDT136.001.300.000.500.00-2356.35%
HES240426P001370002024-03-28 3:13PM EDT137.000.800.000.650.00-12056.89%
HES240426P001380002024-03-26 12:49PM EDT138.001.230.000.300.00-101353.13%
HES240426P001390002024-04-02 12:02PM EDT139.000.420.050.450.00-1055.57%
HES240426P001400002024-04-12 2:38PM EDT140.000.350.050.250.00-1345.80%
HES240426P001420002024-04-17 1:32PM EDT142.000.150.001.25-0.25-62.50%1251.37%
HES240426P001440002024-04-15 9:31AM EDT144.000.300.150.350.00-21638.18%
HES240426P001450002024-04-16 11:44AM EDT145.001.000.201.350.00-830355.49%
HES240426P001460002024-04-16 11:44AM EDT146.001.200.001.650.00-37756.54%
HES240426P001470002024-04-09 11:59AM EDT147.000.850.350.950.00-5741.46%
HES240426P001480002024-04-18 9:47AM EDT148.001.550.251.500.00-21546.41%
HES240426P001490002024-04-18 12:53PM EDT149.001.650.301.850.00-7747.31%
HES240426P001500002024-04-19 1:25PM EDT150.001.000.352.85-0.90-47.37%172256.03%
HES240426P001525002024-04-19 3:29PM EDT152.501.850.402.80-1.10-37.29%227743.07%
HES240426P001550002024-04-19 9:32AM EDT155.003.700.502.90-0.80-17.78%96529.98%
HES240426P001575002024-04-11 3:52PM EDT157.503.202.104.500.00-113830.54%
HES240426P001600002024-04-17 10:10AM EDT160.008.004.306.700.00-1335.55%
HES240426P001700002024-04-03 1:50PM EDT170.0013.8013.6018.000.00-2087.21%