Australia markets closed

Hess Corporation (HES)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
149.92-0.45 (-0.30%)
At close: 04:00PM EDT
150.93 +1.01 (+0.67%)
After hours: 06:57PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES240628C001390002024-06-20 2:20PM EDT139.009.409.0013.100.00--550.00%
HES240628C001400002024-06-25 3:39PM EDT140.0010.008.1011.900.00-912106.84%
HES240628C001450002024-06-24 9:47AM EDT145.003.904.607.300.00-1653.20%
HES240628C001470002024-06-21 3:07PM EDT147.001.541.754.200.00-162346.00%
HES240628C001480002024-06-24 10:07AM EDT148.001.901.254.400.00-41962.26%
HES240628C001490002024-06-24 2:51PM EDT149.002.000.003.800.00-84061.43%
HES240628C001500002024-06-25 12:28PM EDT150.001.000.152.350.00-12744.07%
HES240628C001525002024-06-25 2:15PM EDT152.500.210.001.100.00-16839.26%
HES240628C001550002024-06-24 9:31AM EDT155.000.020.000.100.00-56224.51%
HES240628C001600002024-06-07 11:32AM EDT160.000.290.000.100.00-215541.60%
HES240628C001650002024-05-22 1:21PM EDT165.000.850.002.150.00-12100.34%
HES240628C001700002024-05-17 3:32PM EDT170.001.000.001.500.00-1213108.55%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES240628P001250002024-05-22 10:39AM EDT125.000.230.002.150.00--1163.48%
HES240628P001300002024-06-04 9:34AM EDT130.000.450.000.900.00-12108.40%
HES240628P001350002024-05-28 1:00PM EDT135.000.800.000.700.00-101180.47%
HES240628P001400002024-06-21 2:18PM EDT140.000.200.002.200.00-4583.74%
HES240628P001420002024-06-24 1:16PM EDT142.000.560.002.250.00-5573.14%
HES240628P001430002024-06-21 3:46PM EDT143.000.200.000.200.00-13038.18%
HES240628P001440002024-06-21 3:46PM EDT144.001.070.002.300.00-3362.06%
HES240628P001450002024-06-21 10:23AM EDT145.000.700.000.500.00-52539.50%
HES240628P001460002024-06-21 2:17PM EDT146.000.950.000.950.00-9945.26%
HES240628P001470002024-06-25 9:56AM EDT147.000.450.000.700.00-51033.45%
HES240628P001480002024-06-24 3:50PM EDT148.000.400.002.500.00-72262.62%
HES240628P001500002024-06-21 3:50PM EDT150.003.750.003.400.00-61261.96%
HES240628P001550002024-05-22 10:13AM EDT155.006.106.6010.800.00--0105.42%