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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00130000 | 4/5/2024 7:25 PM | 2024-05-17 | 27.72 | 30.70 | 35.50 | 0.00 | 0.00% | 1 | 54 | 62.11% |
| HES240621C00130000 | 4/22/2024 4:13 PM | 2024-06-21 | 27.05 | 32.00 | 36.00 | 0.00 | 0.00% | 1 | 35 | 63.00% |
| HES240816C00130000 | 4/5/2024 7:25 PM | 2024-08-16 | 31.32 | 33.50 | 38.00 | 0.00 | 0.00% | 1 | 2 | 53.27% |
| HES241115C00130000 | 4/3/2024 1:45 PM | 2024-11-15 | 32.75 | 37.00 | 40.50 | 0.00 | 0.00% | 1 | 1 | 46.96% |
| HES250117C00130000 | 2/15/2024 6:33 PM | 2025-01-17 | 27.88 | 30.80 | 32.30 | 0.00 | 0.00% | 2 | 54 | 0.00% |
| HES250620C00130000 | 4/18/2024 1:47 PM | 2025-06-20 | 33.90 | 41.90 | 43.70 | 0.00 | 0.00% | - | 20 | 38.83% |
| HES260116C00130000 | 1/18/2024 5:03 PM | 2026-01-16 | 26.10 | 33.50 | 36.10 | 0.00 | 0.00% | 1 | 21 | 18.80% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00130000 | 4/26/2024 1:30 PM | 2024-05-17 | 0.10 | 0.00 | 1.40 | 0.01 | 11.11% | 1 | 4,649 | 65.09% |
| HES240621P00130000 | 4/26/2024 7:11 PM | 2024-06-21 | 0.70 | 0.25 | 2.60 | 0.00 | 0.00% | 49 | 2,775 | 56.84% |
| HES240816P00130000 | 4/3/2024 6:33 PM | 2024-08-16 | 2.88 | 0.10 | 2.45 | 0.00 | 0.00% | 5 | 81 | 39.22% |
| HES240920P00130000 | 4/23/2024 2:49 PM | 2024-09-20 | 3.00 | 0.25 | 2.95 | 0.00 | 0.00% | 10 | 77 | 36.46% |
| HES241220P00130000 | 3/11/2024 1:33 PM | 2024-12-20 | 8.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 6.25% |
| HES250117P00130000 | 4/9/2024 5:32 PM | 2025-01-17 | 5.40 | 2.00 | 6.40 | 0.00 | 0.00% | 3 | 335 | 36.98% |
| HES250620P00130000 | 4/16/2024 1:30 PM | 2025-06-20 | 9.40 | 6.50 | 8.70 | 0.00 | 0.00% | - | 1 | 34.08% |
| HES260116P00130000 | 4/25/2024 3:17 PM | 2026-01-16 | 10.90 | 9.50 | 11.00 | 0.00 | 0.00% | 1 | 12 | 31.45% |
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%