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 0.00 0.00 0.00 0.00% 1 0 0.00%
HES240426C00147000 4/22/2024 5:37 PM 147 9.79 0.00 0.00 0.00 0.00% 25 0 0.00%
HES240426C00148000 3/28/2024 1:32 PM 148 7.95 0.00 0.00 0.00 0.00% 1 0 0.00%
HES240426C00149000 4/23/2024 5:18 PM 149 7.64 0.00 0.00 0.00 0.00% 1 0 0.00%
HES240426C00150000 4/23/2024 7:28 PM 150 7.33 0.00 0.00 0.00 0.00% 10 0 0.00%
HES240426C00152500 4/24/2024 5:05 PM 152.5 5.90 0.00 0.00 0.00 0.00% 7 0 0.00%
HES240426C00155000 4/24/2024 5:04 PM 155 3.80 0.00 0.00 0.00 0.00% 7 0 0.00%
HES240426C00157500 4/24/2024 7:31 PM 157.5 2.25 0.00 0.00 0.00 0.00% 18 0 0.00%
HES240426C00160000 4/24/2024 7:59 PM 160 1.15 0.00 0.00 0.00 0.00% 120 0 1.56%
HES240426C00162500 4/24/2024 7:58 PM 162.5 0.50 0.00 0.00 0.00 0.00% 18 0 6.25%
HES240426C00165000 4/24/2024 7:39 PM 165 0.15 0.00 0.00 0.00 0.00% 63 0 12.50%
HES240426C00170000 4/16/2024 1:30 PM 170 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%

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 0 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 0.00 0.00 0.00% 1 0 50.00%
HES240426P00133000 3/28/2024 7:13 PM 133 0.57 0.00 0.00 0.00 0.00% 12 0 50.00%
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 0.00 0.00 0.00% 12 0 50.00%
HES240426P00138000 3/26/2024 4:49 PM 138 1.23 0.00 0.00 0.00 0.00% 10 0 50.00%
HES240426P00139000 4/2/2024 4:02 PM 139 0.42 0.00 0.00 0.00 0.00% 1 0 50.00%
HES240426P00140000 4/22/2024 1:43 PM 140 0.10 0.00 0.00 0.00 0.00% 2 0 50.00%
HES240426P00141000 4/17/2024 5:34 PM 141 0.35 0.00 0.00 0.00 0.00% - 0 50.00%
HES240426P00142000 4/19/2024 7:39 PM 142 0.15 0.00 0.00 0.00 0.00% 1 0 25.00%
HES240426P00144000 4/15/2024 1:31 PM 144 0.30 0.00 0.00 0.00 0.00% 2 0 25.00%
HES240426P00145000 4/16/2024 3:44 PM 145 1.00 0.00 0.00 0.00 0.00% 8 0 25.00%
HES240426P00146000 4/16/2024 3:44 PM 146 1.20 0.00 0.00 0.00 0.00% 3 0 25.00%
HES240426P00147000 4/24/2024 1:30 PM 147 1.40 0.00 0.00 0.00 0.00% 2 0 25.00%
HES240426P00148000 4/23/2024 7:39 PM 148 0.15 0.00 0.00 0.00 0.00% 7 0 25.00%
HES240426P00149000 4/24/2024 3:23 PM 149 0.10 0.00 0.00 0.00 0.00% 1 0 25.00%
HES240426P00150000 4/24/2024 3:11 PM 150 0.11 0.00 0.00 0.00 0.00% 10 0 25.00%
HES240426P00152500 4/24/2024 7:58 PM 152.5 0.15 0.00 0.00 0.00 0.00% 28 0 12.50%
HES240426P00155000 4/24/2024 7:58 PM 155 0.42 0.00 0.00 0.00 0.00% 40 0 12.50%
HES240426P00157500 4/24/2024 7:55 PM 157.5 1.32 0.00 0.00 0.00 0.00% 181 0 3.13%
HES240426P00160000 4/24/2024 7:50 PM 160 2.47 0.00 0.00 0.00 0.00% 13 0 0.00%
HES240426P00170000 4/3/2024 5:50 PM 170 13.80 0.00 0.00 0.00 0.00% 2 0 0.00%

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%