NYSE - Nasdaq Real Time Price USD

Hess Corporation (HES)

157.95 +1.01 (+0.64%)
As of 12:32 PM EDT. Market Open.

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 11.30 14.30 0.00 0.00% 1 13 102.34%
HES240426C00147000 4/22/2024 5:37 PM 147 9.79 10.00 12.30 0.00 0.00% 25 110 52.34%
HES240426C00148000 3/28/2024 1:32 PM 148 7.95 8.60 11.50 0.00 0.00% 1 1 91.21%
HES240426C00149000 4/23/2024 5:18 PM 149 7.64 7.10 10.00 0.00 0.00% 1 1 73.00%
HES240426C00150000 4/23/2024 7:28 PM 150 7.33 6.70 8.60 0.00 0.00% 10 16 56.74%
HES240426C00152500 4/24/2024 3:58 PM 152.5 5.60 5.50 7.30 0.40 7.69% 2 312 51.66%
HES240426C00155000 4/24/2024 3:53 PM 155 3.50 3.40 3.80 0.06 1.74% 6 67 35.16%
HES240426C00157500 4/24/2024 3:33 PM 157.5 1.95 1.90 2.35 -0.28 -12.56% 14 351 37.16%
HES240426C00160000 4/24/2024 3:45 PM 160 0.80 0.80 0.95 0.00 0.00% 25 206 31.20%
HES240426C00162500 4/24/2024 2:42 PM 162.5 0.35 0.25 0.40 0.05 16.67% 9 31 31.93%
HES240426C00165000 4/16/2024 6:23 PM 165 0.01 0.00 1.55 0.00 0.00% 10 20 53.22%
HES240426C00170000 4/16/2024 1:30 PM 170 0.05 0.00 0.75 0.00 0.00% 1 6 60.55%

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 13 50.00%
HES240426P00130000 3/18/2024 2:45 PM 130 1.00 0.00 0.75 0.00 0.00% 10 13 132.13%
HES240426P00132000 3/26/2024 7:59 PM 132 0.80 0.00 0.75 0.00 0.00% 1 1 123.63%
HES240426P00133000 3/28/2024 7:13 PM 133 0.57 0.00 0.35 0.00 0.00% 12 24 103.13%
HES240426P00135000 3/19/2024 5:31 PM 135 1.07 0.00 2.25 0.00 0.00% 1 2 146.39%
HES240426P00136000 3/20/2024 7:04 PM 136 1.30 0.00 0.50 0.00 0.00% 2 3 98.24%
HES240426P00137000 3/28/2024 7:13 PM 137 0.80 0.00 0.75 0.00 0.00% 12 0 102.64%
HES240426P00138000 3/26/2024 4:49 PM 138 1.23 0.00 0.10 0.00 0.00% 10 13 68.75%
HES240426P00139000 4/2/2024 4:02 PM 139 0.42 0.00 0.75 0.00 0.00% 1 0 94.24%
HES240426P00140000 4/22/2024 1:43 PM 140 0.10 0.00 0.00 0.00 0.00% 2 4 25.00%
HES240426P00141000 4/17/2024 5:34 PM 141 0.35 0.00 0.70 0.00 0.00% - 1 84.57%
HES240426P00142000 4/19/2024 7:39 PM 142 0.15 0.00 0.60 0.00 0.00% 1 3 77.64%
HES240426P00144000 4/15/2024 1:31 PM 144 0.30 0.00 0.75 0.00 0.00% 2 16 73.34%
HES240426P00145000 4/16/2024 3:44 PM 145 1.00 0.00 0.10 0.00 0.00% 8 303 52.15%
HES240426P00146000 4/16/2024 3:44 PM 146 1.20 0.00 0.75 0.00 0.00% 3 77 64.84%
HES240426P00147000 4/24/2024 1:30 PM 147 1.40 0.00 0.15 1.22 677.78% 2 14 48.93%
HES240426P00148000 4/23/2024 7:39 PM 148 0.15 0.00 1.10 0.00 0.00% 7 15 62.84%
HES240426P00149000 4/24/2024 3:23 PM 149 0.10 0.05 0.15 -0.15 -60.00% 1 28 41.41%
HES240426P00150000 4/24/2024 3:11 PM 150 0.11 0.05 0.15 -0.11 -50.00% 10 60 37.70%
HES240426P00152500 4/24/2024 3:58 PM 152.5 0.20 0.15 0.30 -0.35 -63.64% 26 77 33.89%
HES240426P00155000 4/24/2024 2:42 PM 155 0.63 0.55 0.75 -0.46 -42.20% 8 247 32.96%
HES240426P00157500 4/24/2024 3:57 PM 157.5 1.65 1.40 1.75 -1.30 -44.07% 12 41 34.42%
HES240426P00160000 4/24/2024 2:15 PM 160 2.95 2.20 3.00 -5.05 -63.13% 5 3 31.10%
HES240426P00170000 4/3/2024 5:50 PM 170 13.80 10.30 14.20 0.00 0.00% 2 0 51.86%

Related Tickers

EOG EOG Resources, Inc.
134.81
+0.01%
 
PXD Pioneer Natural Resources Company
274.86
-0.14%
 
COP ConocoPhillips
129.05
-0.61%
 
APA APA Corporation
31.93
-0.42%
 
MRO Marathon Oil Corporation
27.51
-1.11%
 
MUR Murphy Oil Corporation
45.78
-0.82%
 
FANG Diamondback Energy, Inc.
204.65
+0.13%
 
AR Antero Resources Corporation
31.48
+1.47%
 
RRC Range Resources Corporation
37.64
+2.90%
 
CHK Chesapeake Energy Corporation
89.64
+1.25%