Australia markets closed

Hess Corporation (HES)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
152.05+0.66 (+0.44%)
At close: 04:00PM EDT
152.40 +0.35 (+0.23%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES240531C001220002024-05-28 2:06PM EDT122.0031.100.000.000.00-1600.00%
HES240531C001450002024-05-06 10:11AM EDT145.0016.850.000.000.00-500.00%
HES240531C001460002024-05-20 2:34PM EDT146.0010.720.000.000.00-200.00%
HES240531C001480002024-05-28 2:14PM EDT148.003.160.000.000.00-1200.00%
HES240531C001490002024-05-23 3:44PM EDT149.002.750.000.000.00--00.00%
HES240531C001500002024-05-28 3:25PM EDT150.002.690.000.000.00-5300.00%
HES240531C001525002024-05-28 3:58PM EDT152.501.500.000.000.00-48900.78%
HES240531C001550002024-05-28 3:54PM EDT155.000.650.000.000.00-5106.25%
HES240531C001575002024-05-28 3:37PM EDT157.500.300.000.000.00-569012.50%
HES240531C001600002024-05-28 11:46AM EDT160.000.010.000.000.00-4012.50%
HES240531C001625002024-05-28 3:58PM EDT162.500.100.000.000.00-7012.50%
HES240531C001650002024-05-28 2:43PM EDT165.000.100.000.000.00-128025.00%
HES240531C001675002024-05-20 10:19AM EDT167.500.300.000.000.00--025.00%
HES240531C001700002024-05-15 2:58PM EDT170.000.350.000.000.00-395025.00%
HES240531C001725002024-05-28 3:50PM EDT172.500.200.000.000.00-2025.00%
HES240531C001750002024-05-03 1:17PM EDT175.000.670.000.000.00-2025.00%
HES240531C001800002024-05-13 3:15PM EDT180.000.300.000.000.00-2050.00%
HES240531C001900002024-05-24 10:47AM EDT190.000.100.000.000.00-4050.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES240531P001250002024-04-17 10:46AM EDT125.000.950.002.150.00--38172.17%
HES240531P001300002024-05-14 1:57PM EDT130.000.050.000.000.00--050.00%
HES240531P001350002024-05-03 1:20PM EDT135.000.250.000.000.00-1025.00%
HES240531P001360002024-05-23 9:37AM EDT136.000.050.000.000.00--025.00%
HES240531P001370002024-05-23 12:08PM EDT137.000.050.000.000.00--025.00%
HES240531P001380002024-05-22 2:58PM EDT138.000.050.000.000.00--025.00%
HES240531P001400002024-05-17 3:45PM EDT140.000.060.000.000.00-400025.00%
HES240531P001410002024-05-24 3:02PM EDT141.000.100.000.000.00-1025.00%
HES240531P001420002024-05-28 2:11PM EDT142.000.200.000.000.00-2012.50%
HES240531P001450002024-05-28 3:09PM EDT145.000.460.000.000.00-4012.50%
HES240531P001480002024-05-24 3:56PM EDT148.000.500.000.000.00-1006.25%
HES240531P001490002024-05-28 10:00AM EDT149.000.500.000.000.00-2106.25%
HES240531P001500002024-05-28 3:39PM EDT150.000.750.000.000.00-1,66303.13%
HES240531P001525002024-05-28 12:14PM EDT152.501.750.000.000.00-700.00%
HES240531P001550002024-05-28 9:39AM EDT155.003.900.000.000.00-100.00%
HES240531P001575002024-05-16 3:54PM EDT157.503.250.000.000.00--00.00%
HES240531P001600002024-05-28 1:54PM EDT160.008.920.000.000.00-100.00%