NYSE - Nasdaq Real Time Price • USD
Hess Corporation (HES)
As of 2:33 PM EDT. Market Open.
| 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 | 10.50 | 13.30 | 3.20 | 43.24% | 1 | 13 | 81.64% |
| HES240426C00147000 | 4/22/2024 5:37 PM | 147 | 9.79 | 10.10 | 12.10 | 0.00 | 0.00% | 25 | 110 | 67.68% |
| HES240426C00148000 | 3/28/2024 1:32 PM | 148 | 7.95 | 7.60 | 9.90 | 0.00 | 0.00% | 1 | 1 | 58.30% |
| HES240426C00149000 | 4/23/2024 5:18 PM | 149 | 7.64 | 7.10 | 9.90 | 3.39 | 79.76% | 1 | 1 | 75.29% |
| HES240426C00150000 | 4/23/2024 1:55 PM | 150 | 6.30 | 7.00 | 9.50 | 1.32 | 26.51% | 1 | 19 | 57.18% |
| HES240426C00152500 | 4/23/2024 5:25 PM | 152.5 | 5.20 | 5.00 | 5.40 | 0.17 | 3.38% | 2 | 313 | 37.92% |
| HES240426C00155000 | 4/23/2024 6:00 PM | 155 | 3.44 | 3.20 | 3.50 | 1.01 | 41.56% | 11 | 62 | 35.38% |
| HES240426C00157500 | 4/22/2024 7:57 PM | 157.5 | 1.50 | 1.70 | 2.85 | 0.00 | 0.00% | 321 | 352 | 46.44% |
| HES240426C00160000 | 4/23/2024 5:21 PM | 160 | 0.75 | 0.75 | 1.00 | -0.05 | -6.25% | 15 | 197 | 32.47% |
| HES240426C00162500 | 4/23/2024 6:18 PM | 162.5 | 0.30 | 0.30 | 0.40 | -0.15 | -36.59% | 11 | 23 | 31.06% |
| HES240426C00165000 | 4/16/2024 6:23 PM | 165 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 20 | 31.06% |
| HES240426C00170000 | 4/16/2024 1:30 PM | 170 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 6 | 50.20% |
| 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 | 0.75 | 0.00 | 0.00% | 13 | 13 | 232.42% |
| HES240426P00130000 | 3/18/2024 2:45 PM | 130 | 1.00 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 13 | 111.91% |
| HES240426P00132000 | 3/26/2024 7:59 PM | 132 | 0.80 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 104.59% |
| HES240426P00133000 | 3/28/2024 7:13 PM | 133 | 0.57 | 0.00 | 0.35 | 0.00 | 0.00% | 12 | 24 | 86.91% |
| HES240426P00135000 | 3/19/2024 5:31 PM | 135 | 1.07 | 0.00 | 2.25 | 0.00 | 0.00% | 1 | 2 | 123.78% |
| HES240426P00136000 | 3/20/2024 7:04 PM | 136 | 1.30 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 3 | 82.62% |
| HES240426P00137000 | 3/28/2024 7:13 PM | 137 | 0.80 | 0.00 | 0.75 | 0.00 | 0.00% | 12 | 0 | 86.33% |
| HES240426P00138000 | 3/26/2024 4:49 PM | 138 | 1.23 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 13 | 82.62% |
| HES240426P00139000 | 4/2/2024 4:02 PM | 139 | 0.42 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 0 | 79.00% |
| HES240426P00140000 | 4/22/2024 1:43 PM | 140 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 75.39% |
| HES240426P00141000 | 4/17/2024 5:34 PM | 141 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 71.68% |
| HES240426P00142000 | 4/19/2024 7:39 PM | 142 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 68.07% |
| HES240426P00144000 | 4/15/2024 1:31 PM | 144 | 0.30 | 0.05 | 0.20 | 0.00 | 0.00% | 2 | 16 | 52.54% |
| HES240426P00145000 | 4/16/2024 3:44 PM | 145 | 1.00 | 0.00 | 0.10 | 0.00 | 0.00% | 8 | 303 | 42.77% |
| HES240426P00146000 | 4/16/2024 3:44 PM | 146 | 1.20 | 0.05 | 0.10 | 0.00 | 0.00% | 3 | 77 | 39.84% |
| HES240426P00147000 | 4/23/2024 2:12 PM | 147 | 0.18 | 0.05 | 0.10 | -0.67 | -78.82% | 7 | 7 | 36.72% |
| HES240426P00148000 | 4/23/2024 5:58 PM | 148 | 0.12 | 0.05 | 0.15 | -1.43 | -92.26% | 1 | 15 | 36.52% |
| HES240426P00149000 | 4/23/2024 2:49 PM | 149 | 0.25 | 0.10 | 0.20 | -0.35 | -58.33% | 13 | 15 | 35.55% |
| HES240426P00150000 | 4/23/2024 4:35 PM | 150 | 0.35 | 0.15 | 0.25 | 0.00 | 0.00% | 34 | 39 | 33.99% |
| HES240426P00152500 | 4/23/2024 6:00 PM | 152.5 | 0.45 | 0.35 | 0.50 | -0.15 | -25.00% | 3 | 69 | 31.20% |
| HES240426P00155000 | 4/22/2024 6:44 PM | 155 | 1.12 | 0.85 | 1.85 | 0.00 | 0.00% | 209 | 243 | 42.53% |
| HES240426P00157500 | 4/23/2024 2:37 PM | 157.5 | 2.95 | 1.65 | 2.10 | 0.50 | 20.41% | 4 | 39 | 28.74% |
| HES240426P00160000 | 4/17/2024 2:10 PM | 160 | 8.00 | 3.40 | 3.70 | 0.00 | 0.00% | 1 | 3 | 28.71% |
| HES240426P00170000 | 4/3/2024 5:50 PM | 170 | 13.80 | 11.90 | 14.40 | 0.00 | 0.00% | 2 | 0 | 84.94% |
Related Tickers
EOG EOG Resources, Inc.
135.07
+0.87%
PXD Pioneer Natural Resources Company
274.88
+0.50%
COP ConocoPhillips
129.92
+0.46%
APA APA Corporation
32.32
-0.46%
FANG Diamondback Energy, Inc.
204.23
+0.81%
MRO Marathon Oil Corporation
27.80
+0.54%
MUR Murphy Oil Corporation
46.38
+0.72%
CHK Chesapeake Energy Corporation
88.71
+0.33%
RRC Range Resources Corporation
36.89
+2.16%
AR Antero Resources Corporation
31.33
+3.14%