Advertisement
U.S. markets open in 3 hours 2 minutes

Hess Corporation (HES)

NYSE - NYSE Delayed Price. Currency in USD
150.55+0.95 (+0.64%)
At close: 04:00PM EDT
151.20 +0.65 (+0.43%)
Pre-Market: 05:24AM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES240328C001300002024-03-13 1:51PM EDT130.0020.000.000.000.00-2000.00%
HES240328C001400002024-03-21 11:13AM EDT140.0010.000.000.000.00-100.00%
HES240328C001430002024-03-27 11:04AM EDT143.007.150.000.000.00-100.00%
HES240328C001450002024-03-14 12:49PM EDT145.006.600.000.000.00-800.00%
HES240328C001460002024-03-19 9:36AM EDT146.006.110.000.000.00-100.00%
HES240328C001470002024-03-27 11:41AM EDT147.004.890.000.000.00-600.00%
HES240328C001480002024-03-22 1:06PM EDT148.002.250.000.000.00-400.00%
HES240328C001490002024-03-22 3:52PM EDT149.002.150.000.000.00-300.00%
HES240328C001500002024-03-27 11:06AM EDT150.000.800.000.000.00-1100.00%
HES240328C001525002024-03-27 3:08PM EDT152.500.200.000.000.00-37306.25%
HES240328C001550002024-03-27 3:59PM EDT155.000.100.000.000.00-16012.50%
HES240328C001575002024-03-27 12:29PM EDT157.500.500.000.000.00-2025.00%
HES240328C001600002024-03-15 3:46PM EDT160.000.400.000.000.00-1025.00%
HES240328C001625002024-02-26 4:49PM EDT162.500.450.002.150.00-1111149.90%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES240328P001050002024-03-20 2:42PM EDT105.000.050.000.000.00--050.00%
HES240328P001150002024-03-07 11:14AM EDT115.000.300.000.000.00--050.00%
HES240328P001250002024-02-21 11:03AM EDT125.000.900.000.300.00-1020187.50%
HES240328P001260002024-03-27 3:11PM EDT126.000.05-0.000.00---50.00%
HES240328P001270002024-03-27 3:11PM EDT127.000.05-0.000.00---50.00%
HES240328P001280002024-03-27 3:11PM EDT128.000.05-0.000.00---50.00%
HES240328P001300002024-03-11 3:59PM EDT130.000.300.000.000.00-1050.00%
HES240328P001310002024-03-20 3:01PM EDT131.000.100.000.000.00--050.00%
HES240328P001330002024-03-18 9:30AM EDT133.000.250.000.000.00-15050.00%
HES240328P001350002024-03-15 3:32PM EDT135.000.290.000.000.00-20050.00%
HES240328P001370002024-03-15 11:26AM EDT137.000.400.000.000.00-3050.00%
HES240328P001390002024-02-26 11:27AM EDT139.002.240.001.400.00-11137.40%
HES240328P001400002024-03-27 2:49PM EDT140.000.050.000.000.00-3025.00%
HES240328P001410002024-03-22 9:39AM EDT141.000.230.000.000.00-10025.00%
HES240328P001420002024-03-25 2:34PM EDT142.000.050.000.000.00-16025.00%
HES240328P001430002024-03-18 3:45PM EDT143.000.600.000.000.00-2025.00%
HES240328P001440002024-03-26 11:48AM EDT144.000.070.000.000.00-2025.00%
HES240328P001450002024-03-26 3:18PM EDT145.000.200.000.000.00-1012.50%
HES240328P001460002024-03-25 2:39PM EDT146.000.120.000.000.00-16012.50%
HES240328P001470002024-03-26 1:36PM EDT147.000.150.000.000.00-1012.50%
HES240328P001480002024-03-26 3:57PM EDT148.000.300.000.000.00-2606.25%
HES240328P001490002024-03-27 9:34AM EDT149.000.510.000.000.00-1006.25%
HES240328P001500002024-03-27 9:34AM EDT150.000.790.000.000.00-1001.56%
HES240328P001525002024-03-26 10:27AM EDT152.502.270.000.000.00-100.00%
HES240328P001550002024-02-26 2:13PM EDT155.007.272.656.500.00-11121.48%