Canada markets close in 6 hours 18 minutes

Hess Corporation (HES)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
149.16+0.78 (+0.52%)
As of 09:42AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES240719C001350002024-06-17 11:45AM EDT135.0010.550.000.000.00-5170.00%
HES240719C001400002024-06-10 10:39AM EDT140.0012.596.008.600.00-450.00%
HES240719C001450002024-06-24 3:10PM EDT145.007.000.000.000.00-12450.00%
HES240719C001470002024-07-03 9:47AM EDT147.004.700.000.000.00--80.00%
HES240719C001480002024-07-12 3:48PM EDT148.001.950.000.000.00-10250.00%
HES240719C001490002024-07-12 11:03AM EDT149.001.050.000.000.00-151370.00%
HES240719C001500002024-07-12 2:21PM EDT150.001.200.000.000.00-449791.56%
HES240719C001525002024-07-11 12:21PM EDT152.500.590.000.000.00-12296.25%
HES240719C001550002024-07-12 1:23PM EDT155.000.150.000.000.00-21,7006.25%
HES240719C001575002024-07-08 9:30AM EDT157.500.410.000.000.00-2712.50%
HES240719C001600002024-07-12 12:19PM EDT160.000.070.000.000.00-123412.50%
HES240719C001650002024-07-02 3:18PM EDT165.000.110.000.000.00-121325.00%
HES240719C001700002024-05-29 11:27AM EDT170.000.300.000.300.00-1438661.04%
HES240719C001750002024-06-13 9:54AM EDT175.000.050.002.150.00-235110.16%
HES240719C001800002024-05-09 3:32PM EDT180.000.900.000.700.00-15195.51%
HES240719C001850002024-05-02 3:03PM EDT185.000.630.000.650.00--40104.88%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES240719P001000002024-06-24 9:46AM EDT100.000.050.000.000.00--150.00%
HES240719P001100002024-05-17 2:32PM EDT110.000.500.000.500.00-700700139.26%
HES240719P001150002024-06-26 2:30PM EDT115.000.100.000.000.00-242,95450.00%
HES240719P001200002024-06-28 3:31PM EDT120.000.100.000.000.00-6289,63850.00%
HES240719P001250002024-07-08 1:07PM EDT125.000.050.000.000.00-121625.00%
HES240719P001300002024-07-10 3:11PM EDT130.000.050.000.000.00-1417,55825.00%
HES240719P001350002024-07-12 1:37PM EDT135.000.100.000.000.00-519225.00%
HES240719P001400002024-07-08 3:54PM EDT140.000.400.000.000.00-304,30412.50%
HES240719P001440002024-07-11 10:15AM EDT144.000.600.000.000.00-156.25%
HES240719P001450002024-07-12 10:33AM EDT145.000.700.000.000.00-82,4196.25%
HES240719P001460002024-07-12 1:56PM EDT146.000.60-0.000.00--166.25%
HES240719P001470002024-07-11 12:47PM EDT147.001.550.000.000.00--13.13%
HES240719P001480002024-07-12 1:39PM EDT148.001.000.000.000.00-5181.56%
HES240719P001490002024-06-24 12:10PM EDT149.002.570.000.000.00--10.39%
HES240719P001500002024-07-10 2:28PM EDT150.003.600.000.000.00-501,4290.00%
HES240719P001550002024-07-12 10:32AM EDT155.007.500.000.000.00-1470.00%
HES240719P001600002024-06-03 11:42AM EDT160.0011.308.8012.700.00-38079.25%
HES240719P001625002024-07-11 11:38AM EDT162.5016.300.000.000.00--180.00%
HES240719P001650002024-05-17 10:33AM EDT165.0010.7019.2024.000.00-2027164.82%
HES240719P001700002024-06-17 2:56PM EDT170.0027.400.000.000.00-6100.00%
HES240719P001750002024-04-29 1:24PM EDT175.0013.1023.6028.400.00-12072.46%