Australia markets open in 9 hours 53 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
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES250620C000800002024-04-15 11:19AM EDT80.0075.9575.5080.500.00--179.55%
HES250620C000850002024-06-21 10:06AM EDT85.0066.0063.5068.500.00-1557.67%
HES250620C001100002024-05-02 9:53AM EDT110.0054.6048.0052.300.00--2054.49%
HES250620C001200002024-05-17 10:21AM EDT120.0044.4030.5035.000.00-1233.47%
HES250620C001250002024-04-17 2:41PM EDT125.0038.5039.9044.400.00--155.67%
HES250620C001300002024-04-18 9:47AM EDT130.0033.9035.5040.500.00--2052.44%
HES250620C001400002024-04-02 3:49PM EDT140.0030.1030.9033.000.00--351.94%
HES250620C001450002024-06-27 11:59AM EDT145.0018.9216.0020.900.00--033.97%
HES250620C001500002024-04-22 3:59PM EDT150.0025.0018.6020.800.00--337.69%
HES250620C001550002024-04-29 11:44AM EDT155.0025.5013.0018.000.00-1436.28%
HES250620C001600002024-06-17 3:12PM EDT160.0010.418.5012.500.00-1011529.85%
HES250620C001650002024-06-03 3:48PM EDT165.0010.838.5012.400.00-1032.55%
HES250620C001700002024-05-20 12:14PM EDT170.0012.954.308.300.00-11027.71%
HES250620C001750002024-05-10 9:41AM EDT175.0013.304.809.100.00--131.58%
HES250620C001800002024-07-09 9:33AM EDT180.003.912.456.400.00-201528.48%
HES250620C001850002024-03-19 9:30AM EDT185.009.200.000.000.00-116.25%
HES250620C001900002024-06-04 1:25PM EDT190.003.651.655.800.00-1031.07%
HES250620C002000002024-06-13 9:30AM EDT200.001.600.104.300.00-1130.95%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES250620P000800002024-06-13 3:50PM EDT80.001.780.003.300.00-154054.30%
HES250620P000850002024-06-13 3:50PM EDT85.002.000.003.600.00-154251.36%
HES250620P000900002024-06-12 10:29AM EDT90.002.000.003.900.00-101548.44%
HES250620P000950002024-03-18 9:32AM EDT95.004.103.203.800.00-2244.03%
HES250620P001000002024-05-23 11:57AM EDT100.003.050.705.000.00--1044.36%
HES250620P001050002024-05-15 1:24PM EDT105.003.202.005.900.00-1243.20%
HES250620P001100002024-05-01 12:16PM EDT110.004.252.056.300.00-1440.38%
HES250620P001150002024-04-30 3:10PM EDT115.004.653.007.300.00--239.07%
HES250620P001250002024-04-16 9:30AM EDT125.008.100.000.000.00--13.13%
HES250620P001300002024-04-16 9:30AM EDT130.009.400.000.000.00--13.13%
HES250620P001350002024-05-23 10:32AM EDT135.0010.008.1012.100.00--133.08%
HES250620P001400002024-04-30 3:10PM EDT140.009.669.1013.600.00--131.52%
HES250620P001450002024-07-05 2:06PM EDT145.0013.009.6014.200.00-10010028.05%
HES250620P001500002024-06-05 11:34AM EDT150.0015.0013.1017.400.00-71828.88%
HES250620P001550002024-05-20 1:11PM EDT155.0015.3017.5022.500.00-11932.60%
HES250620P001600002024-04-25 9:41AM EDT160.0016.9017.2021.800.00-210225.78%
HES250620P001650002024-04-30 3:46PM EDT165.0019.4020.5025.500.00--526.26%
HES250620P001700002024-04-30 3:52PM EDT170.0021.9023.6028.000.00--1624.09%
HES250620P001800002024-04-10 1:57PM EDT180.0028.8025.4028.000.00--10.00%
HES250620P001850002024-04-17 2:41PM EDT185.0036.0028.1033.000.00--10.00%
HES250620P001950002024-04-10 3:14PM EDT195.0039.4033.8038.500.00--100.00%