Australia markets open in 2 hours 43 minutes

Hess Corporation (HES)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
154.35+2.57 (+1.69%)
At close: 04:00PM EDT
160.00 +5.65 (+3.66%)
After hours: 07:07PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES240426C001700002024-04-16 9:30AM EDT2024-04-260.050.000.200.00-1645.90%
HES240503C001700002024-04-04 10:47AM EDT2024-05-030.550.000.700.00-1442.11%
HES240517C001700002024-04-19 10:48AM EDT2024-05-170.510.300.55+0.06+13.33%169027.34%
HES240524C001700002024-04-10 11:58AM EDT2024-05-240.800.051.900.00--136.33%
HES240621C001700002024-04-18 11:47AM EDT2024-06-211.611.552.900.00-12,19932.07%
HES240816C001700002024-04-12 1:29PM EDT2024-08-164.502.854.700.00-12581529.31%
HES240920C001700002024-04-02 3:03PM EDT2024-09-206.105.106.000.00-136929.35%
HES241115C001700002024-04-01 10:44AM EDT2024-11-158.207.308.500.00-5630.82%
HES241220C001700002024-03-21 10:06AM EDT2024-12-208.608.209.100.00-2229.77%
HES250117C001700002024-04-10 3:51PM EDT2025-01-1710.707.8010.300.00-81,09530.52%
HES250620C001700002024-04-05 2:49PM EDT2025-06-2014.8113.5014.900.00-9931.41%
HES260116C001700002024-02-29 2:16PM EDT2026-01-1615.9017.0019.100.00-14030.88%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES240426P001700002024-04-03 1:50PM EDT2024-04-2613.8013.6018.000.00-2094.19%
HES240503P001700002024-04-17 3:59PM EDT2024-05-0318.9313.5018.000.00-12063.99%
HES240510P001700002024-04-03 11:58AM EDT2024-05-1014.0013.2018.000.00-1051.59%
HES240517P001700002024-04-19 3:36PM EDT2024-05-1716.5013.5018.00-2.80-14.51%32044.41%
HES240621P001700002024-04-12 1:24PM EDT2024-06-2116.3014.6019.500.00-4915536.60%
HES240816P001700002024-02-28 4:49PM EDT2024-08-1626.3018.4021.800.00-36333.91%
HES240920P001700002024-02-27 4:48PM EDT2024-09-2027.0020.1022.400.00--1131.40%
HES241220P001700002024-04-15 9:34AM EDT2024-12-2020.1020.8022.20+20.10--1024.45%
HES250117P001700002024-04-08 11:04AM EDT2025-01-1720.0021.3023.400.00-13725.56%
HES260116P001700002023-10-27 3:04PM EDT2026-01-1634.8030.4035.000.00-1131.23%