Canada markets open in 9 hours 24 minutes

Hess Corporation (HES)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
146.78-3.44 (-2.29%)
At close: 04:00PM EDT
147.68 +0.90 (+0.61%)
After hours: 07:55PM EDT
In The Money
Show:ListStraddle
CallsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES240726C001350002024-07-02 3:01PM EDT135.0014.009.9014.300.00-1166.50%
HES240726C001450002024-07-23 11:04AM EDT145.003.502.403.10-3.10-46.97%52239.62%
HES240726C001470002024-07-11 10:43AM EDT147.001.701.051.55-2.20-56.41%1531.20%
HES240726C001490002024-07-23 12:10PM EDT149.000.900.351.65-3.03-77.10%5048.83%
HES240726C001500002024-07-23 11:28AM EDT150.000.550.200.95-1.25-69.44%74040.87%
HES240726C001525002024-07-23 9:48AM EDT152.500.350.051.05-0.54-60.67%37757.42%
HES240726C001550002024-07-22 3:08PM EDT155.000.250.052.000.00-364769.73%
HES240726C001575002024-07-23 2:18PM EDT157.500.050.001.15-0.23-82.14%21867.48%
HES240726C001600002024-07-19 3:40PM EDT160.000.230.001.950.00-31691.31%
PutsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES240726P001200002024-07-23 9:37AM EDT120.000.100.000.150.00-22,020104.30%
HES240726P001400002024-07-22 3:51PM EDT140.000.200.000.400.00-34146.58%
HES240726P001450002024-07-23 1:56PM EDT145.000.550.402.75-0.01-1.79%41767.68%
HES240726P001470002024-07-23 1:36PM EDT147.001.101.001.80+0.80+266.67%100331.79%
HES240726P001500002024-07-19 3:40PM EDT150.000.951.304.800.00-161954.25%
HES240726P001525002024-07-22 11:23AM EDT152.502.303.608.000.00-92184.72%
HES240726P001550002024-07-22 9:37AM EDT155.003.606.0010.300.00-2995.09%
HES240726P001650002024-07-19 3:40PM EDT165.0014.8016.0020.300.00-66144.78%
HES240726P002000002024-07-19 3:40PM EDT200.0049.8051.0055.000.00-2020259.96%