Australia markets closed

Hess Corporation (HES)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
146.18-0.96 (-0.65%)
At close: 04:00PM EDT
146.18 0.00 (0.00%)
Pre-market: 04:09AM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES240628C001600002024-06-07 11:32AM EDT2024-06-280.290.000.000.00-2012.50%
HES240719C001600002024-06-17 2:17PM EDT2024-07-190.200.000.000.00-106.25%
HES240726C001600002024-06-12 11:25AM EDT2024-07-260.560.000.000.00--06.25%
HES240816C001600002024-06-18 3:03PM EDT2024-08-160.700.000.000.00-2506.25%
HES240920C001600002024-06-20 2:59PM EDT2024-09-203.200.000.000.00-203.13%
HES241115C001600002024-06-04 12:11PM EDT2024-11-155.730.000.000.00-703.13%
HES241220C001600002024-06-12 2:53PM EDT2024-12-205.490.000.000.00-203.13%
HES250117C001600002024-06-21 3:45PM EDT2025-01-177.510.000.000.00-103.13%
HES250620C001600002024-06-17 3:12PM EDT2025-06-2010.410.000.000.00-1001.56%
HES260116C001600002024-05-21 11:11AM EDT2026-01-1623.4914.0018.200.00-7429232.26%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES240719P001600002024-06-03 11:42AM EDT2024-07-1911.300.000.000.00-3800.00%
HES240816P001600002024-06-07 11:07AM EDT2024-08-1613.400.000.000.00-1600.00%
HES240920P001600002024-05-08 10:39AM EDT2024-09-2010.1011.8016.500.00-1325.56%
HES241115P001600002024-05-23 1:57PM EDT2024-11-1515.1515.4017.500.00-117623.28%
HES241220P001600002024-04-18 10:57AM EDT2024-12-2016.7011.3012.700.00-2170.00%
HES250117P001600002024-05-24 1:26PM EDT2025-01-1716.1016.3019.200.00-358623.77%
HES250620P001600002024-04-25 9:41AM EDT2025-06-2016.9017.2021.800.00-210222.78%
HES260116P001600002024-05-21 11:11AM EDT2026-01-1621.0021.5026.500.00-7420124.71%