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 EDT140.0014.800.000.000.00-100.00%
HES240524C001450002024-05-15 2:02PM EDT145.0011.900.000.000.00-200.00%
HES240524C001550002024-05-17 10:53AM EDT155.002.700.000.000.00-3400.00%
HES240524C001575002024-05-17 1:29PM EDT157.501.690.000.000.00-1700.00%
HES240524C001600002024-05-17 3:58PM EDT160.000.850.000.000.00-12903.13%
HES240524C001625002024-05-14 12:32PM EDT162.500.900.000.000.00-806.25%
HES240524C001650002024-05-15 2:55PM EDT165.000.200.000.000.00-21306.25%
HES240524C001675002024-05-15 2:55PM EDT167.500.070.000.000.00-2012.50%
HES240524C001700002024-05-13 11:13AM EDT170.000.060.000.000.00-3012.50%
HES240524C001750002024-05-06 3:52PM EDT175.000.180.000.000.00-12025.00%
HES240524C001800002024-05-02 3:49PM EDT180.000.430.000.000.00--025.00%
HES240524C001900002024-05-02 3:49PM EDT190.000.330.000.000.00--025.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES240524P001290002024-05-14 1:55PM EDT129.000.050.000.000.00--050.00%
HES240524P001300002024-05-14 1:53PM EDT130.000.150.000.000.00-20050.00%
HES240524P001350002024-05-14 1:53PM EDT135.000.200.000.000.00-20025.00%
HES240524P001500002024-05-08 12:26PM EDT150.000.600.000.000.00-3012.50%
HES240524P001525002024-05-16 9:49AM EDT152.500.550.000.000.00-606.25%
HES240524P001550002024-05-17 2:42PM EDT155.000.550.000.000.00-1003.13%
HES240524P001575002024-05-17 12:55PM EDT157.501.700.000.000.00-3000.78%
HES240524P001600002024-05-16 2:06PM EDT160.004.610.000.000.00-500.00%
HES240524P001625002024-05-15 11:50AM EDT162.506.000.000.000.00--00.00%
HES240524P001650002024-04-26 3:57PM EDT165.004.460.000.000.00-100.00%