Australia markets closed

Hess Corporation (HES)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
158.11+1.80 (+1.15%)
At close: 04:00PM EDT
159.11 +1.00 (+0.64%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES240524C001400002024-04-22 9:39AM EDT140.0014.8016.2020.500.00-1053.91%
HES240524C001450002024-05-15 2:02PM EDT145.0011.9011.1015.400.00-21083.35%
HES240524C001550002024-05-17 10:53AM EDT155.002.702.906.100.00-3420550.54%
HES240524C001600002024-05-17 3:58PM EDT160.000.850.851.50-0.15-15.00%1292326.44%
HES240524C001625002024-05-14 12:32PM EDT162.500.900.200.850.00-81327.59%
HES240524C001650002024-05-15 2:55PM EDT165.000.200.002.350.00-21320456.79%
HES240524C001675002024-05-15 2:55PM EDT167.500.070.002.200.00-216763.50%
HES240524C001700002024-05-13 11:13AM EDT170.000.060.002.150.00-3653.88%
HES240524C001750002024-05-06 3:52PM EDT175.000.180.000.750.00-125450.34%
HES240524C001800002024-05-02 3:49PM EDT180.000.430.002.150.00--279.20%
HES240524C001900002024-05-02 3:49PM EDT190.000.330.002.150.00--1101.12%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES240524P001300002024-05-14 1:53PM EDT130.000.150.002.150.00-2044111.43%
HES240524P001350002024-05-14 1:53PM EDT135.000.200.002.150.00-202095.02%
HES240524P001500002024-05-08 12:26PM EDT150.000.600.001.100.00-3645.61%
HES240524P001525002024-05-16 9:49AM EDT152.500.550.002.400.00-63154.57%
HES240524P001550002024-05-17 2:42PM EDT155.000.550.200.90-0.65-54.17%10924.27%
HES240524P001600002024-05-16 2:06PM EDT160.004.610.554.700.00-51541.87%
HES240524P001650002024-04-26 3:57PM EDT165.004.464.909.000.00-1153.66%