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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00135000 | 3/20/2024 5:29 PM | 2024-05-17 | 17.70 | 18.00 | 21.80 | 0.00 | 0.00% | 35 | 115 | 0.00% |
| HES240621C00135000 | 4/25/2024 1:42 PM | 2024-06-21 | 27.00 | 27.50 | 31.50 | 0.00 | 0.00% | 8 | 131 | 58.87% |
| HES240816C00135000 | 4/16/2024 6:07 PM | 2024-08-16 | 21.08 | 30.80 | 33.50 | 0.00 | 0.00% | 8 | 40 | 49.59% |
| HES240920C00135000 | 4/5/2024 7:30 PM | 2024-09-20 | 27.79 | 29.80 | 34.40 | 0.00 | 0.00% | 2 | 50 | 46.25% |
| HES241220C00135000 | 2/1/2024 6:15 PM | 2024-12-20 | 18.70 | 24.30 | 27.20 | 0.00 | 0.00% | - | 1 | 0.00% |
| HES250117C00135000 | 3/6/2024 6:51 PM | 2025-01-17 | 23.90 | 30.30 | 33.70 | 0.00 | 0.00% | 67 | 47 | 32.58% |
| HES260116C00135000 | 3/8/2024 6:33 PM | 2026-01-16 | 29.30 | 36.50 | 39.90 | 0.00 | 0.00% | 1 | 636 | 30.60% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240503P00135000 | 4/19/2024 4:25 PM | 2024-05-03 | 0.22 | 0.00 | 2.15 | 0.00 | 0.00% | 12 | 17 | 114.75% |
| HES240517P00135000 | 4/26/2024 6:23 PM | 2024-05-17 | 0.15 | 0.10 | 0.25 | -0.05 | -25.00% | 2 | 937 | 45.17% |
| HES240524P00135000 | 4/16/2024 1:50 PM | 2024-05-24 | 1.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 49.27% |
| HES240531P00135000 | 4/25/2024 7:22 PM | 2024-05-31 | 0.22 | 0.00 | 1.05 | 0.00 | 0.00% | 1 | 1 | 47.90% |
| HES240621P00135000 | 4/26/2024 7:27 PM | 2024-06-21 | 0.80 | 0.40 | 2.20 | -0.20 | -20.00% | 1 | 1,244 | 47.21% |
| HES240816P00135000 | 4/1/2024 2:45 PM | 2024-08-16 | 4.60 | 0.10 | 3.20 | 0.00 | 0.00% | 1 | 745 | 38.05% |
| HES240920P00135000 | 3/28/2024 6:45 PM | 2024-09-20 | 5.60 | 0.50 | 4.10 | 0.00 | 0.00% | 16 | 186 | 36.63% |
| HES241220P00135000 | 4/12/2024 5:31 PM | 2024-12-20 | 6.00 | 2.20 | 5.00 | 0.00 | 0.00% | 9 | 9 | 31.31% |
| HES250117P00135000 | 4/12/2024 5:50 PM | 2025-01-17 | 6.80 | 4.10 | 7.20 | 0.00 | 0.00% | 2 | 286 | 35.15% |
| HES260116P00135000 | 4/25/2024 3:20 PM | 2026-01-16 | 12.20 | 10.80 | 12.70 | 0.00 | 0.00% | 1 | 44 | 31.11% |
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%