Advertisement
U.S. markets closed

Hess Corporation (HES)

NYSE - Nasdaq Real Time Price. Currency in USD
152.64+2.09 (+1.39%)
At close: 04:00PM EDT
152.48 -0.16 (-0.10%)
After hours: 07:57PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES240405C001390002024-03-15 3:43PM EDT139.0012.5911.5016.400.00-2290.04%
HES240405C001430002024-03-27 11:04AM EDT143.007.608.0011.700.00-1264.31%
HES240405C001440002024-03-22 10:03AM EDT144.006.906.8011.100.00-1166.04%
HES240405C001450002024-03-25 11:16AM EDT145.008.016.7010.100.00-122162.04%
HES240405C001460002024-03-25 1:00PM EDT146.007.005.909.200.00-1459.23%
HES240405C001470002024-03-28 3:59PM EDT147.006.055.607.50+0.05+0.83%3446.05%
HES240405C001480002024-03-25 9:42AM EDT148.005.304.605.700.00-51231.40%
HES240405C001490002024-03-28 9:46AM EDT149.003.592.554.70+0.94+35.47%22027.66%
HES240405C001500002024-03-28 3:57PM EDT150.003.393.204.20+1.26+59.15%31129.93%
HES240405C001525002024-03-28 3:59PM EDT152.501.701.651.95+1.21+246.94%3313220.85%
HES240405C001550002024-03-28 3:48PM EDT155.000.620.502.25-0.48-43.64%191136.28%
HES240405C001575002024-03-28 3:57PM EDT157.500.100.101.25+0.03+42.86%31333.77%
HES240405C001600002024-03-28 2:35PM EDT160.000.050.000.10-0.05-50.00%2419.63%
HES240405C001625002024-03-15 12:04PM EDT162.500.200.001.200.00--2048.58%
HES240405C001650002024-03-22 10:50AM EDT165.000.550.001.800.00-2250.27%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES240405P001150002024-03-07 11:13AM EDT115.000.400.000.500.00--1103.13%
HES240405P001200002024-03-19 3:51PM EDT120.000.100.000.500.00-143089.84%
HES240405P001250002024-03-19 2:54PM EDT125.000.150.000.500.00-171776.86%
HES240405P001300002024-03-19 10:42AM EDT130.000.680.000.300.00-1009658.40%
HES240405P001310002024-03-12 9:30AM EDT131.000.750.000.500.00--161.62%
HES240405P001330002024-03-04 11:09AM EDT133.001.590.000.750.00-101061.72%
HES240405P001340002024-03-18 3:51PM EDT134.000.500.000.500.00-11254.10%
HES240405P001350002024-03-15 2:08PM EDT135.000.600.050.500.00-34752.64%
HES240405P001360002024-03-27 9:58AM EDT136.000.350.000.500.00-21357.67%
HES240405P001370002024-03-26 10:18AM EDT137.000.150.000.500.00-202254.88%
HES240405P001390002024-03-19 9:42AM EDT139.000.800.000.500.00-173749.27%
HES240405P001400002024-03-25 10:44AM EDT140.000.300.001.100.00-69259.28%
HES240405P001410002024-03-27 2:21PM EDT141.000.150.002.150.00-111655.57%
HES240405P001420002024-03-27 10:21AM EDT142.000.200.001.450.00-21658.64%
HES240405P001430002024-03-25 9:40AM EDT143.000.450.051.100.00-32149.39%
HES240405P001440002024-03-21 12:09PM EDT144.001.150.050.200.00-11827.30%
HES240405P001450002024-03-28 3:59PM EDT145.000.170.100.25-1.34-88.74%32926.22%
HES240405P001460002024-03-28 3:59PM EDT146.000.220.150.25-0.38-63.33%141523.58%
HES240405P001470002024-03-28 3:57PM EDT147.000.270.200.35-1.96-87.89%6123.10%
HES240405P001480002024-03-27 10:14AM EDT148.001.050.300.500.00-53722.85%
HES240405P001490002024-03-28 3:45PM EDT149.000.500.400.60-0.50-50.00%123421.19%
HES240405P001500002024-03-28 2:50PM EDT150.000.910.351.00-0.79-46.47%101223.00%
HES240405P001525002024-03-28 2:19PM EDT152.501.630.852.80-1.37-45.67%18331.85%
HES240405P001550002024-03-18 9:34AM EDT155.005.121.203.400.00--122.05%