NYSE - Nasdaq Real Time Price • 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00115000 | 10/27/2023 4:42 PM | 2024-05-17 | 34.70 | 33.60 | 35.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| HES240621C00115000 | 11/15/2023 6:48 PM | 2024-06-21 | 33.70 | 33.50 | 38.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| HES241220C00115000 | 4/19/2024 2:30 PM | 2024-12-20 | 44.60 | 49.30 | 54.00 | 0.00 | 0.00% | 1 | 1 | 51.79% |
| HES250117C00115000 | 3/14/2024 3:40 PM | 2025-01-17 | 41.90 | 42.30 | 46.00 | 0.00 | 0.00% | 5 | 870 | 0.00% |
| HES260116C00115000 | 2/20/2024 3:43 PM | 2026-01-16 | 42.00 | 45.30 | 48.60 | 0.00 | 0.00% | 1 | 36 | 18.10% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00115000 | 4/26/2024 3:16 PM | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.02 | 66.67% | 68 | 1,269 | 55.08% |
| HES240621P00115000 | 4/25/2024 1:50 PM | 2024-06-21 | 0.59 | 0.00 | 1.00 | 0.00 | 0.00% | 4 | 25,799 | 51.81% |
| HES240816P00115000 | 4/12/2024 2:47 PM | 2024-08-16 | 1.00 | 0.00 | 3.00 | 0.00 | 0.00% | 11 | 33 | 57.23% |
| HES240920P00115000 | 4/24/2024 6:59 PM | 2024-09-20 | 1.15 | 0.20 | 3.70 | 0.00 | 0.00% | 6 | 10 | 53.53% |
| HES241115P00115000 | 4/25/2024 1:30 PM | 2024-11-15 | 1.95 | 1.30 | 3.90 | 0.00 | 0.00% | 1 | 9 | 46.38% |
| HES241220P00115000 | 3/11/2024 6:25 PM | 2024-12-20 | 5.10 | 2.10 | 2.50 | 0.00 | 0.00% | 10 | 49 | 37.10% |
| HES250117P00115000 | 4/12/2024 6:59 PM | 2025-01-17 | 3.50 | 1.10 | 4.70 | 0.00 | 0.00% | 10 | 1,433 | 43.31% |
| HES260116P00115000 | 3/27/2024 1:30 PM | 2026-01-16 | 9.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 43 | 6.25% |
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%
RRC Range Resources Corporation
37.31
-0.90%
CHK Chesapeake Energy Corporation
92.06
+0.65%
DVN Devon Energy Corporation
52.71
+0.19%
MTDR Matador Resources Company
65.61
+0.05%