Australia markets open in 8 hours 39 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
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES241115C000750002024-06-24 12:09PM EDT75.0076.0072.1076.500.00-5071.17%
HES241115C000800002024-06-24 10:41AM EDT80.0070.6067.4071.800.00-9169.41%
HES241115C001200002024-05-03 1:31PM EDT120.0042.2036.4040.500.00-2568.77%
HES241115C001250002024-05-20 11:15AM EDT125.0036.6021.9024.800.00-11226.42%
HES241115C001300002024-06-26 11:59AM EDT130.0022.3021.0024.500.00-1441.21%
HES241115C001350002024-06-26 11:59AM EDT135.0018.5016.7020.500.00-1238.51%
HES241115C001400002024-05-15 3:41PM EDT140.0024.0011.0015.200.00-53731.18%
HES241115C001450002024-06-25 1:25PM EDT145.0013.759.8012.700.00-11531.95%
HES241115C001500002024-07-09 9:34AM EDT150.007.606.7010.500.00-11932.46%
HES241115C001550002024-06-24 1:39PM EDT155.008.105.707.800.00-54130.50%
HES241115C001600002024-07-08 2:49PM EDT160.003.902.756.100.00-2811230.45%
HES241115C001650002024-07-12 11:30AM EDT165.002.861.854.00-0.84-22.70%11528.03%
HES241115C001700002024-06-26 2:51PM EDT170.002.080.703.900.00-102231.45%
HES241115C001750002024-06-25 3:47PM EDT175.001.910.002.900.00-17631.09%
HES241115C001800002024-06-21 2:09PM EDT180.001.000.251.600.00-212428.18%
HES241115C001900002024-07-05 2:25PM EDT190.000.450.000.500.00-212425.42%
HES241115C001950002024-06-13 3:51PM EDT195.000.400.002.400.00-3340.11%
HES241115C002000002024-06-11 10:19AM EDT200.000.750.000.750.00-1131.93%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES241115P000800002024-05-24 9:30AM EDT80.001.250.002.400.00-1169.19%
HES241115P000850002024-05-20 9:38AM EDT85.000.350.001.650.00--158.45%
HES241115P000900002024-05-20 9:38AM EDT90.000.450.002.650.00--159.25%
HES241115P001050002024-06-13 9:30AM EDT105.001.200.002.700.00-1853.91%
HES241115P001100002024-06-04 1:16PM EDT110.001.850.002.750.00-19048.78%
HES241115P001150002024-06-04 2:37PM EDT115.002.050.002.450.00-65041.83%
HES241115P001200002024-07-10 10:43AM EDT120.001.250.003.500.00-113041.99%
HES241115P001250002024-06-25 3:47PM EDT125.002.100.003.800.00-12337.93%
HES241115P001300002024-06-26 11:59AM EDT130.003.101.403.100.00-12229.70%
HES241115P001350002024-07-12 11:30AM EDT135.003.742.704.30+0.24+6.86%15228.88%
HES241115P001400002024-05-29 11:26AM EDT140.006.603.207.200.00-13732.39%
HES241115P001450002024-07-12 11:30AM EDT145.006.744.007.90-0.36-5.07%14127.76%
HES241115P001500002024-07-12 3:06PM EDT150.008.006.0010.00-1.70-17.53%4115426.36%
HES241115P001550002024-07-12 3:45PM EDT155.0010.408.8012.80-0.50-4.59%564925.76%
HES241115P001600002024-05-23 1:57PM EDT160.0015.1515.4017.500.00-117629.79%
HES241115P001700002024-04-25 10:20AM EDT170.0016.6019.0023.400.00--623.19%
HES241115P001750002024-04-25 10:20AM EDT175.0019.7022.8027.500.00--421.41%