Hess Corporation (HES)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES260116C00070000 | 2024-08-19 3:05PM EDT | 70.00 | 70.50 | 61.50 | 66.50 | 0.00 | - | 1 | 1 | 0.00% |
| HES260116C00075000 | 2024-09-17 11:47AM EDT | 75.00 | 59.60 | 65.00 | 70.00 | 0.00 | - | 2 | 23 | 57.02% |
| HES260116C00080000 | 2024-02-06 2:21PM EDT | 80.00 | 68.00 | 66.50 | 70.50 | 0.00 | - | 5 | 0 | 63.76% |
| HES260116C00085000 | 2023-12-14 2:09PM EDT | 85.00 | 61.43 | 58.50 | 63.50 | 0.00 | - | - | 40 | 51.29% |
| HES260116C00090000 | 2024-07-10 10:09AM EDT | 90.00 | 59.80 | 47.00 | 51.50 | 0.00 | - | 2 | 1 | 31.64% |
| HES260116C00100000 | 2024-08-08 3:10PM EDT | 100.00 | 42.17 | 32.00 | 36.90 | 0.00 | - | 1 | 7 | 0.00% |
| HES260116C00105000 | 2024-09-06 2:02PM EDT | 105.00 | 32.00 | 41.50 | 43.00 | 0.00 | - | 1 | 27 | 40.06% |
| HES260116C00110000 | 2024-10-04 10:28AM EDT | 110.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES260116C00115000 | 2024-08-30 2:39PM EDT | 115.00 | 33.00 | 28.90 | 31.00 | 0.00 | - | 5 | 41 | 28.13% |
| HES260116C00120000 | 2024-09-19 10:27AM EDT | 120.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES260116C00125000 | 2024-01-22 4:43PM EDT | 125.00 | 29.73 | 35.50 | 39.00 | 0.00 | - | - | 13 | 50.67% |
| HES260116C00130000 | 2024-01-18 1:03PM EDT | 130.00 | 26.10 | 33.50 | 36.10 | 0.00 | - | 1 | 21 | 50.32% |
| HES260116C00135000 | 2024-10-16 1:24PM EDT | 135.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES260116C00140000 | 2024-10-07 2:19PM EDT | 140.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| HES260116C00145000 | 2024-09-25 10:26AM EDT | 145.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| HES260116C00150000 | 2024-10-14 1:22PM EDT | 150.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HES260116C00155000 | 2024-10-15 1:27PM EDT | 155.00 | 9.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| HES260116C00160000 | 2024-10-15 1:27PM EDT | 160.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| HES260116C00165000 | 2024-10-15 9:39AM EDT | 165.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| HES260116C00170000 | 2024-10-08 9:44AM EDT | 170.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HES260116C00175000 | 2024-06-07 3:53PM EDT | 175.00 | 10.50 | 7.50 | 12.50 | 0.00 | - | 1 | 2 | 38.35% |
| HES260116C00180000 | 2024-08-02 10:04AM EDT | 180.00 | 6.65 | 2.50 | 7.40 | 0.00 | - | 1 | 1 | 31.17% |
| HES260116C00185000 | 2024-09-09 3:29PM EDT | 185.00 | 2.50 | 1.20 | 3.90 | 0.00 | - | 10 | 6 | 25.60% |
| HES260116C00190000 | 2024-09-23 10:09AM EDT | 190.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| HES260116C00195000 | 2024-08-21 1:15PM EDT | 195.00 | 2.50 | 0.00 | 3.20 | 0.00 | - | 1 | 2 | 26.69% |
| HES260116C00200000 | 2024-09-27 10:11AM EDT | 200.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HES260116C00210000 | 2024-09-23 9:41AM EDT | 210.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| HES260116C00220000 | 2023-10-20 2:04PM EDT | 220.00 | 21.60 | 2.00 | 5.50 | 0.00 | - | 3 | 3 | 38.45% |
| HES260116C00230000 | 2024-02-07 10:30AM EDT | 230.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| HES260116C00240000 | 2024-06-26 2:32PM EDT | 240.00 | 0.88 | 0.60 | 2.50 | 0.00 | - | 1 | 27 | 34.46% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES260116P00065000 | 2024-09-27 12:32PM EDT | 65.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HES260116P00070000 | 2024-09-10 11:43AM EDT | 70.00 | 2.70 | 0.95 | 2.75 | 0.00 | - | 1 | 33 | 49.67% |
| HES260116P00075000 | 2024-09-09 9:30AM EDT | 75.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| HES260116P00080000 | 2024-09-13 1:10PM EDT | 80.00 | 3.20 | 0.00 | 4.00 | 0.00 | - | 9 | 15 | 46.84% |
| HES260116P00085000 | 2024-09-24 2:25PM EDT | 85.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| HES260116P00090000 | 2024-10-01 3:01PM EDT | 90.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HES260116P00095000 | 2024-09-18 1:39PM EDT | 95.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HES260116P00100000 | 2024-10-14 11:09AM EDT | 100.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HES260116P00105000 | 2024-03-28 9:30AM EDT | 105.00 | 7.00 | 3.50 | 7.20 | 0.00 | - | 1 | 2 | 36.94% |
| HES260116P00110000 | 2024-09-27 10:29AM EDT | 110.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| HES260116P00115000 | 2024-08-27 10:16AM EDT | 115.00 | 8.00 | 7.20 | 11.20 | 0.00 | - | 1 | 45 | 37.82% |
| HES260116P00120000 | 2024-09-11 10:48AM EDT | 120.00 | 13.35 | 6.50 | 9.70 | 0.00 | - | 3 | 23 | 30.92% |
| HES260116P00125000 | 2024-10-08 1:43PM EDT | 125.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| HES260116P00130000 | 2024-10-02 10:05AM EDT | 130.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| HES260116P00135000 | 2024-09-17 9:46AM EDT | 135.00 | 17.90 | 11.50 | 14.80 | 0.00 | - | 9 | 57 | 27.81% |
| HES260116P00140000 | 2024-10-02 12:05PM EDT | 140.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES260116P00145000 | 2024-05-23 12:11PM EDT | 145.00 | 16.80 | 14.60 | 19.40 | 0.00 | - | 1 | 7 | 26.10% |
| HES260116P00150000 | 2024-10-03 12:55PM EDT | 150.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES260116P00155000 | 2024-10-14 11:30AM EDT | 155.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES260116P00160000 | 2024-09-27 11:41AM EDT | 160.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES260116P00165000 | 2024-05-14 12:28PM EDT | 165.00 | 22.70 | 26.00 | 31.00 | 0.00 | - | 22 | 38 | 22.04% |
| HES260116P00170000 | 2024-05-14 12:28PM EDT | 170.00 | 25.20 | 29.00 | 34.00 | 0.00 | - | 43 | 84 | 19.88% |
| HES260116P00190000 | 2023-11-06 4:39PM EDT | 190.00 | 47.00 | 54.20 | 59.00 | 0.00 | - | - | 2 | 36.48% |
| HES260116P00200000 | 2024-02-28 10:39AM EDT | 200.00 | 54.90 | 48.90 | 52.00 | 0.00 | - | - | 15 | 0.00% |
© 2024 Yahoo. All rights reserved.