Canada markets closed

Hess Corporation (HES)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
153.21-4.43 (-2.81%)
At close: 04:00PM EDT
154.93 +1.72 (+1.12%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
Strike:150.00
CallsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES240419C001500002024-04-11 10:26AM EDT2024-04-194.113.904.50-2.31-35.98%11,36833.33%
HES240426C001500002024-03-27 11:41AM EDT2024-04-264.904.907.400.00-6649.51%
HES240503C001500002024-04-12 3:06PM EDT2024-05-035.895.507.10-1.56-20.94%1137.74%
HES240517C001500002024-04-12 3:38PM EDT2024-05-177.187.009.30-1.72-19.33%411641.13%
HES240531C001500002024-04-12 11:48AM EDT2024-05-3110.808.509.700.00-115436.46%
HES240621C001500002024-04-12 3:44PM EDT2024-06-2110.209.4010.60-1.40-12.07%252,45833.88%
HES240816C001500002024-04-10 1:51PM EDT2024-08-1615.2012.2013.900.00-428434.60%
HES240920C001500002024-04-12 1:45PM EDT2024-09-2015.6013.4015.00-0.70-4.29%15633.36%
HES241115C001500002024-03-19 3:47PM EDT2024-11-1518.3015.6017.300.00-101033.71%
HES241220C001500002024-03-25 12:03PM EDT2024-12-2018.4016.1018.100.00-43432.88%
HES250117C001500002024-03-20 11:52AM EDT2025-01-1717.7816.6019.300.00-21,30233.48%
HES260116C001500002024-04-08 9:36AM EDT2026-01-1630.0025.2028.800.00-513434.12%
PutsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES240419P001500002024-04-11 11:40AM EDT2024-04-191.070.551.00+0.57+114.00%333729.03%
HES240426P001500002024-04-12 3:53PM EDT2024-04-262.251.002.25+1.05+87.50%21531.82%
HES240503P001500002024-04-11 3:39PM EDT2024-05-031.161.053.100.00-12131.97%
HES240510P001500002024-04-08 9:54AM EDT2024-05-101.802.704.00+1.80--533.18%
HES240517P001500002024-04-12 1:59PM EDT2024-05-173.003.104.20+0.90+42.86%311,11430.68%
HES240524P001500002024-04-12 9:30AM EDT2024-05-242.303.104.500.00-2029.46%
HES240531P001500002024-04-12 9:30AM EDT2024-05-312.683.105.900.00-2033.74%
HES240621P001500002024-04-11 2:26PM EDT2024-06-214.505.006.400.00-3644030.07%
HES240816P001500002024-04-10 3:56PM EDT2024-08-166.007.608.600.00-121328.64%
HES240920P001500002024-04-04 2:23PM EDT2024-09-208.007.409.600.00-5727.84%
HES241115P001500002024-04-01 10:27AM EDT2024-11-1511.408.9011.000.00--2027.01%
HES250117P001500002024-03-08 3:27PM EDT2025-01-1717.6010.5011.200.00-108324.15%
HES250620P001500002024-04-04 10:06AM EDT2025-06-2014.5513.5018.000.00-1129.84%
HES260116P001500002024-04-11 2:15PM EDT2026-01-1618.0018.2021.400.00-13428.81%