Canada markets open in 1 hour 27 minutes

Hess Corporation (HES)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
157.64-0.35 (-0.22%)
At close: 04:00PM EDT
158.00 +0.36 (+0.23%)
Pre-Market: 08:00AM EDT
In The Money
Show:ListStraddle
Strike:160.00
CallsforApril 12, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES240412C001600002024-04-11 10:03AM EDT2024-04-120.050.000.000.00-51,9166.25%
HES240419C001600002024-04-11 1:30PM EDT2024-04-190.700.000.000.00-185343.13%
HES240426C001600002024-04-11 3:51PM EDT2024-04-262.300.000.000.00-241701.56%
HES240503C001600002024-04-08 11:56AM EDT2024-05-032.550.000.000.00-14461.56%
HES240517C001600002024-04-11 2:14PM EDT2024-05-173.700.000.000.00-41,6861.56%
HES240524C001600002024-04-05 9:30AM EDT2024-05-244.700.000.000.00-111.56%
HES240621C001600002024-04-11 1:52PM EDT2024-06-216.300.000.000.00-671,3140.78%
HES240816C001600002024-04-11 12:38PM EDT2024-08-169.040.000.000.00-24160.78%
HES240920C001600002024-04-03 10:07AM EDT2024-09-2010.600.000.000.00-30650.78%
HES241115C001600002024-04-10 1:56PM EDT2024-11-1513.300.000.000.00-14700.39%
HES241220C001600002024-04-04 3:23PM EDT2024-12-2014.060.000.000.00-1290.39%
HES250117C001600002024-04-10 3:57PM EDT2025-01-1715.500.000.000.00-152670.39%
HES250620C001600002024-04-05 10:25AM EDT2025-06-2019.300.000.000.00-21020.39%
HES260116C001600002024-04-11 2:16PM EDT2026-01-1624.100.000.000.00-22160.39%
PutsforApril 12, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES240419P001600002024-04-11 1:36PM EDT2024-04-193.800.000.000.00-2230.00%
HES240517P001600002024-04-11 10:19AM EDT2024-05-176.800.000.000.00-5390.00%
HES240524P001600002024-04-05 9:30AM EDT2024-05-247.100.000.000.00-110.00%
HES240621P001600002024-02-27 10:54AM EDT2024-06-2118.5010.8012.800.00-15024541.51%
HES240816P001600002024-04-10 3:14PM EDT2024-08-1610.000.000.000.00-120.00%
HES241115P001600002024-04-08 11:08AM EDT2024-11-1513.400.000.000.00-2711760.00%
HES241220P001600002024-04-10 1:21PM EDT2024-12-2013.900.000.000.00-17170.00%
HES250117P001600002024-04-10 2:58PM EDT2025-01-1714.700.000.000.00-2600.00%
HES250620P001600002024-04-04 11:29AM EDT2025-06-2018.700.000.000.00-1001000.00%
HES260116P001600002024-04-04 3:22PM EDT2026-01-1622.600.000.000.00-1021150.00%