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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621C00125000 | 3/5/2024 3:37 PM | 2024-06-21 | 26.57 | 32.10 | 36.00 | 0.00 | 0.00% | 1 | 208 | 0.00% |
| HES240816C00125000 | 4/12/2024 6:00 PM | 2024-08-16 | 33.17 | 38.20 | 43.00 | 0.00 | 0.00% | 1 | 100 | 59.02% |
| HES241115C00125000 | 4/15/2024 7:28 PM | 2024-11-15 | 33.10 | 41.30 | 45.00 | 0.00 | 0.00% | - | 1 | 50.12% |
| HES241220C00125000 | 2/5/2024 6:33 PM | 2024-12-20 | 29.30 | 30.50 | 33.30 | 0.00 | 0.00% | - | 18 | 0.00% |
| HES250117C00125000 | 4/25/2024 1:33 PM | 2025-01-17 | 42.00 | 42.90 | 45.00 | 0.00 | 0.00% | 10 | 26 | 43.75% |
| HES250620C00125000 | 4/17/2024 6:41 PM | 2025-06-20 | 38.50 | 45.70 | 48.10 | 0.00 | 0.00% | - | 1 | 41.19% |
| HES260116C00125000 | 1/22/2024 8:43 PM | 2026-01-16 | 29.73 | 35.50 | 39.00 | 0.00 | 0.00% | - | 13 | 15.83% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00125000 | 4/18/2024 6:58 PM | 2024-05-17 | 0.55 | 0.05 | 0.10 | 0.00 | 0.00% | 1 | 791 | 50.20% |
| HES240531P00125000 | 4/17/2024 2:46 PM | 2024-05-31 | 0.95 | 0.00 | 0.75 | 0.00 | 0.00% | - | 38 | 57.72% |
| HES240621P00125000 | 4/26/2024 6:11 PM | 2024-06-21 | 0.70 | 0.10 | 0.70 | 0.01 | 1.45% | 20 | 10,877 | 44.68% |
| HES240719P00125000 | 4/25/2024 1:43 PM | 2024-07-19 | 0.80 | 0.05 | 2.60 | 0.80 | - | - | 176 | 51.89% |
| HES240816P00125000 | 4/25/2024 4:55 PM | 2024-08-16 | 1.00 | 0.15 | 3.00 | 0.00 | 0.00% | 1 | 97 | 47.07% |
| HES240920P00125000 | 4/22/2024 4:18 PM | 2024-09-20 | 2.70 | 0.10 | 3.60 | 0.00 | 0.00% | 1 | 219 | 43.77% |
| HES241220P00125000 | 2/22/2024 7:56 PM | 2024-12-20 | 6.70 | 5.40 | 6.60 | 0.00 | 0.00% | 20 | 30 | 43.78% |
| HES250117P00125000 | 4/26/2024 2:24 PM | 2025-01-17 | 3.80 | 1.50 | 4.10 | -1.30 | -25.49% | 1 | 8,285 | 34.09% |
| HES250620P00125000 | 4/16/2024 1:30 PM | 2025-06-20 | 8.10 | 4.90 | 7.70 | 0.00 | 0.00% | - | 1 | 35.31% |
| HES260116P00125000 | 4/25/2024 3:13 PM | 2026-01-16 | 9.60 | 8.30 | 9.80 | 0.00 | 0.00% | 2 | 22 | 32.38% |
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%