Canada markets closed

Hess Corporation (HES)

NYSE - Nasdaq Real Time 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:140.00
CallsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES240517C001400002024-04-16 10:11AM EDT2024-05-1712.3015.1017.500.00-224752.10%
HES240621C001400002024-04-18 3:35PM EDT2024-06-2117.8017.3019.90+1.80+11.25%420346.45%
HES240816C001400002024-04-15 12:13PM EDT2024-08-1620.8019.6023.20+0.70+3.48%739744.71%
HES240920C001400002024-04-19 10:28AM EDT2024-09-2023.1021.3024.50+1.20+5.48%26942.99%
HES250117C001400002024-04-19 12:52PM EDT2025-01-1726.2024.0026.80+4.30+19.63%755137.12%
HES250620C001400002024-04-02 3:49PM EDT2025-06-2030.1028.8031.500.00--337.49%
HES260116C001400002024-04-05 3:08PM EDT2026-01-1634.0032.7035.800.00-110236.52%
PutsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES240426P001400002024-04-12 2:38PM EDT2024-04-260.350.050.250.00-1345.80%
HES240503P001400002024-04-04 11:07AM EDT2024-05-030.570.000.700.00-11142.04%
HES240517P001400002024-04-19 3:04PM EDT2024-05-171.100.951.35-0.50-31.25%1211,44036.79%
HES240621P001400002024-04-19 3:04PM EDT2024-06-213.001.654.50-0.40-11.76%1601,42641.47%
HES240816P001400002024-04-16 9:52AM EDT2024-08-165.603.006.700.00-126237.68%
HES240920P001400002024-03-12 10:47AM EDT2024-09-2010.214.106.600.00--232.83%
HES241115P001400002024-04-12 3:35PM EDT2024-11-157.005.208.100.00--231.84%
HES241220P001400002024-04-15 2:05PM EDT2024-12-207.806.108.500.00-252430.39%
HES250117P001400002024-04-17 10:46AM EDT2025-01-179.407.009.500.00-381,13130.92%
HES260116P001400002024-04-19 3:49PM EDT2026-01-1615.9013.0016.50-0.40-2.45%24129.84%