NYSE - Delayed Quote USD

Hess Corporation (HES)

161.45 +2.32 (+1.46%)
At close: April 25 at 4:00 PM EDT
161.05 -0.40 (-0.25%)
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 4/25/2024 6:18 PM 145 16.43 14.30 18.80 5.83 55.00% 13 13 108.98%
HES240426C00147000 4/22/2024 5:37 PM 147 9.79 12.00 16.60 0.00 0.00% 25 110 223.14%
HES240426C00148000 3/28/2024 1:32 PM 148 7.95 11.00 15.80 0.00 0.00% 1 1 221.58%
HES240426C00149000 4/23/2024 5:18 PM 149 7.64 10.00 14.20 0.00 0.00% 1 1 186.52%
HES240426C00150000 4/25/2024 6:18 PM 150 11.42 9.00 13.80 4.09 55.80% 34 16 201.37%
HES240426C00152500 4/24/2024 5:05 PM 152.5 5.90 8.20 10.90 0.00 0.00% 2 312 101.37%
HES240426C00155000 4/25/2024 6:30 PM 155 6.00 5.90 8.40 2.20 57.89% 4 67 85.64%
HES240426C00157500 4/25/2024 6:06 PM 157.5 4.32 4.00 5.10 2.07 92.00% 258 363 59.42%
HES240426C00160000 4/25/2024 7:45 PM 160 2.00 1.05 2.55 0.85 73.91% 322 234 51.51%
HES240426C00162500 4/25/2024 7:45 PM 162.5 1.08 0.50 1.35 0.58 116.00% 183 37 54.00%
HES240426C00165000 4/25/2024 7:33 PM 165 0.35 0.10 0.50 0.20 133.33% 21 83 50.59%
HES240426C00170000 4/16/2024 1:30 PM 170 0.05 0.00 0.05 0.00 0.00% 1 6 51.95%

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 0.65 0.00 0.00% 13 13 475.39%
HES240426P00130000 3/18/2024 2:45 PM 130 1.00 0.00 0.75 0.00 0.00% 10 13 248.63%
HES240426P00132000 4/24/2024 7:10 PM 132 0.05 0.00 0.65 0.00 0.00% 1 0 227.54%
HES240426P00133000 3/28/2024 7:13 PM 133 0.57 0.00 0.25 0.00 0.00% 12 24 186.33%
HES240426P00135000 3/19/2024 5:31 PM 135 1.07 0.00 2.25 0.00 0.00% 1 2 277.54%
HES240426P00136000 3/20/2024 7:04 PM 136 1.30 0.00 0.50 0.00 0.00% 2 3 189.45%
HES240426P00137000 3/28/2024 7:13 PM 137 0.80 0.00 0.65 0.00 0.00% 12 0 192.58%
HES240426P00138000 3/26/2024 4:49 PM 138 1.23 0.00 0.65 0.00 0.00% 10 13 185.55%
HES240426P00139000 4/2/2024 4:02 PM 139 0.42 0.00 0.65 0.00 0.00% 1 0 178.71%
HES240426P00140000 4/22/2024 1:43 PM 140 0.10 0.00 0.65 0.00 0.00% 2 4 171.88%
HES240426P00141000 4/17/2024 5:34 PM 141 0.35 0.00 0.65 0.00 0.00% - 1 164.84%
HES240426P00142000 4/19/2024 7:39 PM 142 0.15 0.00 0.65 0.00 0.00% 1 3 158.01%
HES240426P00144000 4/15/2024 1:31 PM 144 0.30 0.00 0.75 0.00 0.00% 2 16 149.02%
HES240426P00145000 4/16/2024 3:44 PM 145 1.00 0.00 1.00 0.00 0.00% 8 303 152.25%
HES240426P00146000 4/16/2024 3:44 PM 146 1.20 0.00 2.10 0.00 0.00% 3 77 179.59%
HES240426P00147000 4/24/2024 1:30 PM 147 1.40 0.00 2.15 0.00 0.00% 2 14 172.46%
HES240426P00148000 4/23/2024 7:39 PM 148 0.15 0.00 2.15 0.00 0.00% 7 15 163.87%
HES240426P00149000 4/24/2024 3:23 PM 149 0.10 0.00 0.25 0.00 0.00% 1 28 89.06%
HES240426P00150000 4/25/2024 3:29 PM 150 0.10 0.00 0.85 -0.01 -9.09% 1 62 109.77%
HES240426P00152500 4/25/2024 3:06 PM 152.5 0.15 0.00 0.05 0.00 0.00% 6 80 51.17%
HES240426P00155000 4/25/2024 3:31 PM 155 0.20 0.05 0.25 -0.22 -52.38% 51 252 54.10%
HES240426P00157500 4/25/2024 5:18 PM 157.5 0.57 0.25 0.60 -0.75 -56.82% 32 190 51.86%
HES240426P00160000 4/25/2024 7:55 PM 160 1.05 0.25 2.25 -1.42 -57.49% 219 13 56.25%
HES240426P00170000 4/3/2024 5:50 PM 170 13.80 6.60 10.70 0.00 0.00% 2 0 58.98%

Related Tickers

EOG EOG Resources, Inc.
135.36
-0.18%
 
PXD Pioneer Natural Resources Company
275.15
-0.13%
 
COP ConocoPhillips
130.11
+0.64%
 
APA APA Corporation
32.36
+0.97%
 
FANG Diamondback Energy, Inc.
207.10
+0.91%
 
AR Antero Resources Corporation
33.39
+6.20%
 
CHK Chesapeake Energy Corporation
91.47
+0.86%
 
MUR Murphy Oil Corporation
46.43
+0.45%
 
MRO Marathon Oil Corporation
27.74
+0.76%
 
RRC Range Resources Corporation
37.65
-0.32%