Australia markets open in 8 hours 41 minutes

Hess Corporation (HES)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
148.38+0.64 (+0.43%)
At close: 04:00PM EDT
150.06 +1.68 (+1.13%)
After hours: 07:26PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES240816C000900002024-01-18 12:08PM EDT90.0047.7058.5063.000.00-66132.03%
HES240816C001000002024-01-18 3:46PM EDT100.0040.3049.5053.500.00-2121119.43%
HES240816C001050002024-01-18 3:46PM EDT105.0036.1045.0049.000.00-33113.94%
HES240816C001200002024-04-11 12:38PM EDT120.0039.1540.0044.500.00-215158.78%
HES240816C001250002024-04-12 2:00PM EDT125.0033.1735.2040.000.00-1100146.55%
HES240816C001300002024-07-05 10:52AM EDT130.0018.7017.1021.500.00-1257.09%
HES240816C001350002024-07-05 10:52AM EDT135.0014.4013.1017.000.00-14050.66%
HES240816C001400002024-06-17 11:45AM EDT140.009.008.9012.300.00-239941.98%
HES240816C001450002024-07-10 2:39PM EDT145.005.604.707.200.00-367529.91%
HES240816C001500002024-07-12 2:21PM EDT150.003.702.854.60+0.96+35.04%535729.58%
HES240816C001550002024-07-12 2:30PM EDT155.001.500.651.95+0.09+6.38%10391524.41%
HES240816C001600002024-07-12 3:58PM EDT160.000.510.402.55-0.56-52.34%1092736.51%
HES240816C001650002024-06-26 3:24PM EDT165.000.600.000.450.00-25564025.05%
HES240816C001700002024-07-05 2:48PM EDT170.000.100.051.450.00-11,29541.48%
HES240816C001750002024-05-31 10:48AM EDT175.002.750.002.400.00-1255.64%
HES240816C001800002024-06-27 12:37PM EDT180.000.210.001.400.00-506551.98%
HES240816C001850002024-06-26 3:03PM EDT185.000.100.000.350.00-1,1001,24141.60%
HES240816C001900002024-06-25 1:12PM EDT190.001.110.002.150.00-117357.74%
HES240816C001950002024-06-25 1:12PM EDT195.000.860.001.700.00-1658.84%
HES240816C002000002024-06-03 12:29PM EDT200.000.850.002.150.00-2366.28%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES240816P000700002024-02-15 10:30AM EDT70.000.750.000.800.00-11127.54%
HES240816P000750002024-05-20 9:38AM EDT75.000.300.002.150.00-13141.06%
HES240816P000800002024-05-20 9:38AM EDT80.000.350.002.150.00--1129.49%
HES240816P000950002024-02-26 11:57AM EDT95.001.350.451.750.00-1298.97%
HES240816P001000002024-03-07 1:33PM EDT100.002.100.301.150.00-23281.54%
HES240816P001050002024-07-11 1:26PM EDT105.000.150.000.150.00-41,04554.98%
HES240816P001100002024-04-09 3:14PM EDT110.000.900.101.800.00-17669.21%
HES240816P001150002024-04-12 10:47AM EDT115.001.000.052.450.00-113365.50%
HES240816P001200002024-06-24 9:30AM EDT120.000.750.002.250.00-22355.40%
HES240816P001250002024-05-22 2:55PM EDT125.001.600.453.300.00-39155.52%
HES240816P001300002024-06-24 9:30AM EDT130.001.350.001.100.00-19738.92%
HES240816P001350002024-07-12 3:44PM EDT135.000.700.001.40-0.70-50.00%274733.59%
HES240816P001400002024-07-11 11:38AM EDT140.001.301.051.550.00-1726626.04%
HES240816P001450002024-07-12 3:05PM EDT145.002.052.052.70-1.25-37.88%3684723.38%
HES240816P001500002024-07-08 3:54PM EDT150.005.702.356.100.00-234128.92%
HES240816P001550002024-07-12 10:38AM EDT155.008.305.508.40-0.90-9.78%146023.32%
HES240816P001600002024-07-12 10:38AM EDT160.0012.809.6013.90-0.60-4.48%127334.69%
HES240816P001650002024-06-18 10:23AM EDT165.0019.4014.7018.700.00-1740.43%
HES240816P001700002024-06-17 2:56PM EDT170.0027.4019.7023.700.00-61046.94%
HES240816P001750002024-01-18 3:46PM EDT175.0038.7026.0030.000.00-5563.24%