NYSE - Delayed Quote • USD
Hess Corporation (HES)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:50 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00105000 | 1/9/2024 4:36 PM | 2024-05-17 | 39.06 | 40.70 | 45.50 | 0.00 | 0.00% | 4 | 8 | 0.00% |
| HES240621C00105000 | 1/18/2024 3:31 PM | 2024-06-21 | 34.90 | 43.50 | 48.00 | 0.00 | 0.00% | 11 | 12 | 0.00% |
| HES240816C00105000 | 1/18/2024 7:46 PM | 2024-08-16 | 36.10 | 45.00 | 49.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| HES250117C00105000 | 3/11/2024 7:22 PM | 2025-01-17 | 47.30 | 54.50 | 58.90 | 0.00 | 0.00% | 4 | 26 | 35.89% |
| HES260116C00105000 | 12/12/2023 4:43 PM | 2026-01-16 | 42.98 | 44.30 | 47.60 | 0.00 | 0.00% | 26 | 26 | 0.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00105000 | 4/1/2024 5:19 PM | 2024-05-17 | 0.30 | 0.00 | 0.55 | 0.00 | 0.00% | 18 | 1,504 | 95.31% |
| HES240621P00105000 | 4/25/2024 6:50 PM | 2024-06-21 | 0.35 | 0.00 | 1.10 | 0.00 | 0.00% | 20 | 506 | 64.89% |
| HES240816P00105000 | 2/1/2024 3:35 PM | 2024-08-16 | 2.45 | 1.80 | 3.10 | 0.00 | 0.00% | 48 | 48 | 64.64% |
| HES240920P00105000 | 3/19/2024 1:30 PM | 2024-09-20 | 2.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 12.50% |
| HES241220P00105000 | 3/25/2024 4:13 PM | 2024-12-20 | 2.83 | 0.55 | 3.40 | 0.00 | 0.00% | 10 | 11 | 48.78% |
| HES250117P00105000 | 4/5/2024 1:30 PM | 2025-01-17 | 2.35 | 0.20 | 4.00 | 0.00 | 0.00% | 1 | 440 | 48.61% |
| HES260116P00105000 | 3/28/2024 1:30 PM | 2026-01-16 | 7.00 | 3.50 | 7.20 | 0.00 | 0.00% | 1 | 2 | 39.08% |
Related Tickers
PXD Pioneer Natural Resources Company
268.87
-2.28%
EOG EOG Resources, Inc.
135.70
+0.25%
COP ConocoPhillips
130.24
+0.10%
APA APA Corporation
32.49
+0.40%
FANG Diamondback Energy, Inc.
207.76
+0.32%
MRO Marathon Oil Corporation
27.77
+0.11%
MTDR Matador Resources Company
65.61
+0.05%
AR Antero Resources Corporation
33.80
+1.23%
RRC Range Resources Corporation
37.31
-0.90%
CHK Chesapeake Energy Corporation
92.06
+0.65%