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:170.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES240628C001700002024-05-17 3:32PM EDT2024-06-281.000.001.500.00-121396.53%
HES240719C001700002024-05-29 11:27AM EDT2024-07-190.300.000.000.00-14012.50%
HES240816C001700002024-05-29 3:15PM EDT2024-08-161.150.000.000.00-12606.25%
HES240920C001700002024-06-13 10:22AM EDT2024-09-200.690.000.000.00-406.25%
HES241115C001700002024-06-21 2:28PM EDT2024-11-152.350.000.000.00-306.25%
HES241220C001700002024-06-14 2:35PM EDT2024-12-202.800.000.000.00-106.25%
HES250117C001700002024-06-17 3:44PM EDT2025-01-172.900.000.000.00-103.13%
HES250620C001700002024-05-20 12:14PM EDT2025-06-2012.954.308.300.00-11028.35%
HES260116C001700002024-06-03 12:41PM EDT2026-01-1613.960.000.000.00-103.13%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES240719P001700002024-06-17 2:56PM EDT2024-07-1927.400.000.000.00-6100.00%
HES240816P001700002024-06-17 2:56PM EDT2024-08-1627.400.000.000.00-6100.00%
HES240920P001700002024-05-20 9:32AM EDT2024-09-2015.0024.5029.000.00-1045.08%
HES241115P001700002024-04-25 10:20AM EDT2024-11-1516.6019.0023.400.00--60.00%
HES241220P001700002024-04-15 9:34AM EDT2024-12-2020.100.000.000.00--100.00%
HES250117P001700002024-04-08 11:04AM EDT2025-01-1720.0018.5019.800.00-1370.00%
HES250620P001700002024-04-30 3:52PM EDT2025-06-2021.9023.6028.000.00--1620.30%
HES260116P001700002024-05-14 12:28PM EDT2026-01-1625.2029.0034.000.00-438425.33%