Australia Markets open in 2 hrs 43 mins

Hess Corporation (HES)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
143.75-2.14 (-1.47%)
At close: 04:00PM EDT
143.75 0.00 (0.00%)
After hours: 05:07PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES240614C001500002024-06-13 1:16PM EDT2024-06-140.100.000.45-0.30-75.00%2312154.74%
HES240621C001500002024-06-13 3:03PM EDT2024-06-210.440.151.00-0.06-12.00%42,33834.79%
HES240628C001500002024-06-10 12:00PM EDT2024-06-282.500.002.650.00-1742.30%
HES240705C001500002024-06-13 1:50PM EDT2024-07-050.900.002.90-0.03-3.23%1537.18%
HES240712C001500002024-06-11 11:33AM EDT2024-07-122.730.002.850.00-644732.23%
HES240719C001500002024-06-13 3:03PM EDT2024-07-191.791.152.80-0.52-22.51%1446928.71%
HES240816C001500002024-06-12 3:15PM EDT2024-08-164.001.454.100.00-328927.40%
HES240920C001500002024-06-13 9:30AM EDT2024-09-205.803.606.40-1.70-22.67%17229.99%
HES241115C001500002024-06-13 12:50PM EDT2024-11-158.067.4010.00-5.94-42.43%11533.70%
HES241220C001500002024-06-05 3:36PM EDT2024-12-2011.506.9010.700.00-113632.15%
HES250117C001500002024-06-03 12:41PM EDT2025-01-1714.448.1012.200.00-11,30133.41%
HES250620C001500002024-04-22 3:59PM EDT2025-06-2025.000.000.000.00--00.78%
HES260116C001500002024-06-10 10:06AM EDT2026-01-1622.0016.0021.000.00-113432.62%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES240614P001500002024-06-12 11:32AM EDT2024-06-145.004.508.700.00-131450.59%
HES240621P001500002024-06-13 11:19AM EDT2024-06-217.006.007.70+1.70+32.08%1481,94741.11%
HES240628P001500002024-06-06 11:53AM EDT2024-06-284.924.609.000.00-3643.21%
HES240719P001500002024-06-12 2:26PM EDT2024-07-196.505.408.700.00-582326.61%
HES240816P001500002024-06-12 10:38AM EDT2024-08-166.906.6010.700.00-23628.92%
HES240920P001500002024-05-22 10:12AM EDT2024-09-208.007.9012.000.00-1927.79%
HES241115P001500002024-06-03 3:01PM EDT2024-11-1510.2510.2014.500.00-315429.02%
HES241220P001500002024-06-10 2:43PM EDT2024-12-2010.8211.0014.700.00-2826.72%
HES250117P001500002024-06-06 9:31AM EDT2025-01-1713.0012.4014.400.00-519324.27%
HES250620P001500002024-06-05 11:34AM EDT2025-06-2015.0015.0019.500.00-71827.43%
HES260116P001500002024-05-23 12:11PM EDT2026-01-1618.9018.5023.000.00-14326.78%