Australia markets closed

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
Strike:145.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES240719C001450002024-06-24 3:10PM EDT2024-07-197.002.006.200.00-124557.32%
HES240726C001450002024-07-02 2:18PM EDT2024-07-265.702.656.700.00-2443.68%
HES240816C001450002024-07-10 2:39PM EDT2024-08-165.604.707.200.00-367529.91%
HES240920C001450002024-07-10 2:06PM EDT2024-09-207.506.8010.500.00-810934.24%
HES241115C001450002024-06-25 1:25PM EDT2024-11-1513.759.8012.700.00-11531.95%
HES241220C001450002024-04-17 2:42PM EDT2024-12-2020.0020.2024.500.00-62453.48%
HES250117C001450002024-07-02 11:05AM EDT2025-01-1714.0011.5015.900.00-123733.76%
HES250620C001450002024-06-27 11:59AM EDT2025-06-2018.9216.0020.900.00--033.97%
HES260116C001450002024-06-27 11:59AM EDT2026-01-1623.0220.5025.400.00-203833.11%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES240719P001450002024-07-12 10:33AM EDT2024-07-190.700.000.650.00-82,42225.00%
HES240726P001450002024-07-05 1:06PM EDT2024-07-262.100.203.200.00-51542.55%
HES240809P001450002024-07-10 9:30AM EDT2024-08-093.300.253.900.00-11634.09%
HES240816P001450002024-07-12 3:05PM EDT2024-08-162.052.052.70-1.25-37.88%3684723.38%
HES240920P001450002024-07-11 12:20PM EDT2024-09-204.503.105.700.00-113028.58%
HES241115P001450002024-07-12 11:30AM EDT2024-11-156.744.007.90-0.36-5.07%14127.76%
HES241220P001450002024-07-12 9:42AM EDT2024-12-207.805.209.20-0.40-4.88%61,20627.94%
HES250117P001450002024-07-01 10:14AM EDT2025-01-178.707.009.500.00-1019,36226.50%
HES250620P001450002024-07-05 2:06PM EDT2025-06-2013.009.6014.200.00-10010028.05%
HES260116P001450002024-05-23 12:11PM EDT2026-01-1616.8014.6019.400.00-1729.42%