NYSE - Delayed Quote USD

Hess Corporation (HES)

159.13 +2.19 (+1.40%)
At close: April 24 at 4:00 PM EDT
158.97 -0.16 (-0.10%)
After hours: 8:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HES240426C00145000 4/23/2024 1:38 PM 145 10.60 12.00 16.40 0.00 0.00% 1 13 64.45%
HES240426C00147000 4/22/2024 5:37 PM 147 9.79 10.20 14.20 0.00 0.00% 25 110 56.25%
HES240426C00148000 3/28/2024 1:32 PM 148 7.95 9.20 12.90 0.00 0.00% 1 1 125.44%
HES240426C00149000 4/23/2024 5:18 PM 149 7.64 8.20 12.20 0.00 0.00% 1 1 127.05%
HES240426C00150000 4/23/2024 7:28 PM 150 7.33 7.30 11.40 0.00 0.00% 10 16 55.86%
HES240426C00152500 4/24/2024 5:05 PM 152.5 5.90 4.60 8.70 0.70 13.46% 7 312 101.17%
HES240426C00155000 4/24/2024 5:05 PM 155 3.80 4.30 5.40 0.36 10.47% 7 67 62.01%
HES240426C00157500 4/24/2024 7:31 PM 157.5 2.25 2.15 2.85 0.02 0.90% 18 351 41.21%
HES240426C00160000 4/24/2024 7:59 PM 160 1.15 1.20 1.45 0.35 43.75% 120 206 39.31%
HES240426C00162500 4/24/2024 7:58 PM 162.5 0.50 0.35 0.65 0.20 66.67% 18 31 39.40%
HES240426C00165000 4/24/2024 7:31 PM 165 0.15 0.05 0.20 0.14 1,400.00% 63 20 37.40%
HES240426C00170000 4/16/2024 1:30 PM 170 0.05 0.00 0.05 0.00 0.00% 1 6 45.31%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HES240426P00100000 3/28/2024 5:31 PM 100 0.05 0.00 0.00 0.00 0.00% 13 13 50.00%
HES240426P00130000 3/18/2024 2:45 PM 130 1.00 0.00 0.75 0.00 0.00% 10 13 166.60%
HES240426P00132000 4/24/2024 7:10 PM 132 0.05 0.00 0.55 -0.75 -93.75% 1 1 146.88%
HES240426P00133000 3/28/2024 7:13 PM 133 0.57 0.00 0.35 0.00 0.00% 12 24 130.66%
HES240426P00135000 3/19/2024 5:31 PM 135 1.07 0.00 2.25 0.00 0.00% 1 2 185.16%
HES240426P00136000 3/20/2024 7:04 PM 136 1.30 0.00 0.50 0.00 0.00% 2 3 125.00%
HES240426P00137000 3/28/2024 7:13 PM 137 0.80 0.00 0.75 0.00 0.00% 12 0 130.66%
HES240426P00138000 3/26/2024 4:49 PM 138 1.23 0.00 0.10 0.00 0.00% 10 13 88.28%
HES240426P00139000 4/2/2024 4:02 PM 139 0.42 0.00 0.75 0.00 0.00% 1 0 120.51%
HES240426P00140000 4/22/2024 1:43 PM 140 0.10 0.00 0.00 0.00 0.00% 2 4 50.00%
HES240426P00141000 4/17/2024 5:34 PM 141 0.35 0.00 0.70 0.00 0.00% - 1 108.69%
HES240426P00142000 4/19/2024 7:39 PM 142 0.15 0.00 2.15 0.00 0.00% 1 3 140.23%
HES240426P00144000 4/15/2024 1:31 PM 144 0.30 0.00 0.75 0.00 0.00% 2 16 95.12%
HES240426P00145000 4/16/2024 3:44 PM 145 1.00 0.00 0.10 0.00 0.00% 8 303 60.94%
HES240426P00146000 4/16/2024 3:44 PM 146 1.20 0.00 0.75 0.00 0.00% 3 77 84.96%
HES240426P00147000 4/24/2024 1:30 PM 147 1.40 0.00 0.15 1.22 677.78% 2 14 57.03%
HES240426P00148000 4/23/2024 7:39 PM 148 0.15 0.00 0.75 0.00 0.00% 7 15 74.61%
HES240426P00149000 4/23/2024 2:49 PM 149 0.10 0.05 0.85 -0.15 -60.00% 1 28 72.95%
HES240426P00150000 4/24/2024 3:11 PM 150 0.11 0.05 0.15 -0.11 -50.00% 10 60 51.17%
HES240426P00152500 4/24/2024 7:58 PM 152.5 0.15 0.10 0.40 -0.40 -72.73% 28 77 51.76%
HES240426P00155000 4/24/2024 7:58 PM 155 0.42 0.05 1.15 -0.67 -61.47% 40 247 58.94%
HES240426P00157500 4/24/2024 7:28 PM 157.5 1.32 0.85 1.25 -1.63 -55.25% 181 41 41.90%
HES240426P00160000 4/24/2024 6:53 PM 160 2.47 1.80 2.35 -5.53 -69.13% 13 3 39.97%
HES240426P00170000 4/3/2024 5:50 PM 170 13.80 9.40 13.00 0.00 0.00% 2 0 66.21%

Related Tickers

EOG EOG Resources, Inc.
135.60
+0.59%
 
PXD Pioneer Natural Resources Company
275.52
+0.11%
 
COP ConocoPhillips
129.28
-0.43%
 
APA APA Corporation
32.05
-0.03%
 
MRO Marathon Oil Corporation
27.53
-1.04%
 
MUR Murphy Oil Corporation
46.22
+0.13%
 
FANG Diamondback Energy, Inc.
205.24
+0.43%
 
AR Antero Resources Corporation
31.44
+1.35%
 
RRC Range Resources Corporation
37.77
+3.25%
 
CHK Chesapeake Energy Corporation
90.69
+2.44%