Australia markets closed

Hess Corporation (HES)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
148.10+0.96 (+0.65%)
As of 10:11AM EDT. Market open.
In the money
Show:ListStraddle
Strike:140.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES240621C001400002024-06-20 12:06PM EDT2024-06-216.805.409.500.00-15227142.58%
HES240712C001400002024-06-10 12:02PM EDT2024-07-1210.406.7010.000.00--034.94%
HES240719C001400002024-06-10 10:39AM EDT2024-07-1912.598.7010.400.00-4533.44%
HES240816C001400002024-06-17 11:45AM EDT2024-08-169.0010.8012.200.00-239932.87%
HES240920C001400002024-06-17 11:43AM EDT2024-09-2011.0412.5014.400.00-36734.09%
HES241115C001400002024-05-15 3:41PM EDT2024-11-1524.0011.0015.200.00-53729.18%
HES241220C001400002024-05-14 3:28PM EDT2024-12-2026.3012.5015.800.00--227.79%
HES250117C001400002024-06-18 1:58PM EDT2025-01-1715.4416.1019.300.00-157934.20%
HES250620C001400002024-04-02 3:49PM EDT2025-06-2030.1030.9033.000.00--350.60%
HES260116C001400002024-06-20 1:37PM EDT2026-01-1626.8024.5029.000.00-110334.56%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES240621P001400002024-06-20 3:36PM EDT2024-06-210.050.000.150.00-181,89961.33%
HES240628P001400002024-05-20 3:56PM EDT2024-06-280.800.851.000.00-1143.90%
HES240712P001400002024-05-31 9:53AM EDT2024-07-121.150.002.950.00-151543.79%
HES240719P001400002024-06-20 3:13PM EDT2024-07-191.201.003.000.00-2553,59738.49%
HES240816P001400002024-06-18 11:38AM EDT2024-08-163.682.254.800.00-126436.26%
HES240920P001400002024-06-12 3:45PM EDT2024-09-205.562.706.300.00-101234.10%
HES241115P001400002024-05-29 11:26AM EDT2024-11-156.605.707.400.00-13730.06%
HES241220P001400002024-05-30 2:11PM EDT2024-12-207.505.609.200.00-12531.65%
HES250117P001400002024-06-12 3:28PM EDT2025-01-179.306.009.800.00-111,16030.90%
HES250620P001400002024-04-30 3:10PM EDT2025-06-209.669.1013.600.00--130.33%
HES260116P001400002024-05-23 12:12PM EDT2026-01-1615.0012.6017.400.00-14829.59%