NYSE - Nasdaq Real Time Price • USD
Hess Corporation (HES)
As of 2:56 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240419C00120000 | 1/26/2024 8:44 PM | 120 | 26.30 | 29.30 | 32.50 | 0.00 | 0.00% | 11 | 11 | 0.00% |
| HES240419C00125000 | 2/28/2024 7:45 PM | 125 | 21.80 | 25.60 | 30.50 | 0.00 | 0.00% | 1 | 14 | 348.05% |
| HES240419C00130000 | 4/18/2024 2:23 PM | 130 | 21.80 | 22.30 | 24.20 | 0.00 | 0.00% | 15 | 148 | 194.34% |
| HES240419C00135000 | 4/16/2024 3:02 PM | 135 | 15.90 | 18.00 | 20.00 | 0.00 | 0.00% | 7 | 276 | 127.34% |
| HES240419C00140000 | 4/19/2024 3:44 PM | 140 | 13.58 | 11.80 | 13.80 | 1.98 | 17.07% | 1 | 241 | 0.00% |
| HES240419C00145000 | 4/19/2024 5:05 PM | 145 | 9.21 | 8.00 | 9.20 | 2.21 | 31.57% | 53 | 164 | 85.94% |
| HES240419C00147000 | 3/18/2024 2:40 PM | 147 | 7.70 | 2.45 | 6.50 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| HES240419C00148000 | 4/19/2024 1:43 PM | 148 | 6.00 | 4.20 | 5.80 | 1.90 | 46.34% | 3 | 71 | 0.00% |
| HES240419C00149000 | 4/18/2024 5:56 PM | 149 | 2.70 | 4.10 | 5.20 | 0.00 | 0.00% | 2 | 85 | 55.37% |
| HES240419C00150000 | 4/19/2024 5:16 PM | 150 | 4.06 | 3.20 | 4.40 | 2.11 | 108.21% | 101 | 1,421 | 57.13% |
| HES240419C00152500 | 4/19/2024 6:30 PM | 152.5 | 1.15 | 0.65 | 1.15 | 0.75 | 187.50% | 15 | 149 | 0.00% |
| HES240419C00155000 | 4/19/2024 5:23 PM | 155 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 460 | 1,380 | 11.13% |
| HES240419C00157500 | 4/19/2024 2:44 PM | 157.5 | 0.24 | 0.00 | 0.50 | 0.19 | 380.00% | 2 | 220 | 53.42% |
| HES240419C00160000 | 4/19/2024 2:57 PM | 160 | 0.03 | 0.00 | 0.05 | -0.32 | -91.43% | 4 | 503 | 41.41% |
| HES240419C00162500 | 4/19/2024 3:46 PM | 162.5 | 0.05 | 0.00 | 0.05 | -0.66 | -92.96% | 12 | 46 | 54.69% |
| HES240419C00165000 | 4/15/2024 6:16 PM | 165 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 17 | 569 | 60.55% |
| HES240419C00167500 | 4/4/2024 3:23 PM | 167.5 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 116.99% |
| HES240419C00170000 | 4/10/2024 2:00 PM | 170 | 0.08 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 19 | 117.77% |
| HES240419C00175000 | 4/18/2024 5:11 PM | 175 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 49 | 137.50% |
| HES240419C00195000 | 4/12/2024 2:09 PM | 195 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 257.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240419P00095000 | 3/6/2024 4:24 PM | 95 | 1.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 494.14% |
| HES240419P00100000 | 3/20/2024 7:22 PM | 100 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 17 | 448.05% |
| HES240419P00105000 | 4/10/2024 1:30 PM | 105 | 1.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 404.30% |
| HES240419P00110000 | 3/11/2024 7:27 PM | 110 | 0.45 | 0.00 | 1.05 | 0.00 | 0.00% | 501 | 562 | 385.94% |
| HES240419P00115000 | 4/10/2024 5:27 PM | 115 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 1,916 | 321.09% |
| HES240419P00120000 | 4/18/2024 2:40 PM | 120 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 470 | 189.06% |
| HES240419P00125000 | 4/17/2024 1:54 PM | 125 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 102 | 721 | 175.00% |
| HES240419P00130000 | 4/18/2024 2:26 PM | 130 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 101 | 1,128 | 132.81% |
| HES240419P00135000 | 4/18/2024 3:33 PM | 135 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 725 | 106.25% |
| HES240419P00138000 | 4/16/2024 7:38 PM | 138 | 0.20 | 0.00 | 0.35 | 0.00 | 0.00% | 5 | 6 | 123.05% |
| HES240419P00139000 | 4/3/2024 2:19 PM | 139 | 0.22 | 0.00 | 0.60 | 0.00 | 0.00% | 10 | 16 | 130.66% |
| HES240419P00140000 | 4/18/2024 5:22 PM | 140 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 1,103 | 106.64% |
| HES240419P00142000 | 4/2/2024 2:07 PM | 142 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 11 | 12 | 115.14% |
| HES240419P00143000 | 4/16/2024 4:31 PM | 143 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 7 | 107.52% |
| HES240419P00144000 | 4/10/2024 5:37 PM | 144 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 22 | 99.80% |
| HES240419P00145000 | 4/17/2024 4:11 PM | 145 | 0.05 | 0.00 | 0.70 | -0.20 | -80.00% | 2 | 774 | 90.43% |
| HES240419P00146000 | 4/12/2024 7:19 PM | 146 | 0.30 | 0.00 | 0.60 | 0.00 | 0.00% | 7 | 15 | 79.20% |
| HES240419P00147000 | 4/15/2024 6:46 PM | 147 | 0.35 | 0.00 | 0.35 | 0.00 | 0.00% | 3 | 6 | 62.11% |
| HES240419P00148000 | 4/17/2024 7:22 PM | 148 | 0.45 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 14 | 57.03% |
| HES240419P00149000 | 4/18/2024 2:35 PM | 149 | 0.30 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 348 | 52.93% |
| HES240419P00150000 | 4/19/2024 2:50 PM | 150 | 0.68 | 0.00 | 0.15 | 0.43 | 172.00% | 1 | 456 | 38.77% |
| HES240419P00152500 | 4/19/2024 4:50 PM | 152.5 | 0.05 | 0.00 | 0.15 | -1.95 | -97.50% | 22 | 274 | 19.19% |
| HES240419P00155000 | 4/19/2024 3:01 PM | 155 | 1.30 | 0.95 | 2.05 | -2.37 | -64.58% | 21 | 94 | 44.63% |
| HES240419P00157500 | 4/10/2024 1:51 PM | 157.5 | 2.65 | 2.20 | 4.80 | 0.00 | 0.00% | 1 | 0 | 80.66% |
| HES240419P00160000 | 4/17/2024 7:21 PM | 160 | 9.70 | 4.90 | 7.40 | 0.00 | 0.00% | 35 | 19 | 108.50% |
| HES240419P00162500 | 4/11/2024 6:53 PM | 162.5 | 5.50 | 8.20 | 10.50 | 0.00 | 0.00% | - | 0 | 105.96% |
| HES240419P00165000 | 4/17/2024 7:21 PM | 165 | 14.70 | 9.60 | 13.10 | 0.00 | 0.00% | 4 | 1 | 92.38% |
| HES240419P00167500 | 4/3/2024 4:39 PM | 167.5 | 11.60 | 12.10 | 15.60 | 0.00 | 0.00% | 1 | 0 | 107.23% |
| HES240419P00170000 | 4/17/2024 5:45 PM | 170 | 20.10 | 14.50 | 18.10 | 0.00 | 0.00% | 31 | 0 | 116.21% |
Related Tickers
EOG EOG Resources, Inc.
132.91
+0.87%
COP ConocoPhillips
129.26
+1.13%
PXD Pioneer Natural Resources Company
270.33
+0.88%
MRO Marathon Oil Corporation
27.42
+0.07%
APA APA Corporation
32.36
+0.56%
CHK Chesapeake Energy Corporation
87.25
-0.08%
MUR Murphy Oil Corporation
45.76
+1.26%
MTDR Matador Resources Company
64.55
-0.30%
EQT EQT Corporation
36.43
+0.57%
FANG Diamondback Energy, Inc.
201.07
+0.74%