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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00140000 | 4/26/2024 4:07 PM | 2024-05-17 | 21.70 | 20.60 | 25.50 | 9.40 | 76.42% | 10 | 247 | 75.65% |
| HES240524C00140000 | 4/22/2024 1:39 PM | 2024-05-24 | 14.80 | 21.10 | 26.00 | 0.00 | 0.00% | 1 | 0 | 69.39% |
| HES240621C00140000 | 4/19/2024 2:07 PM | 2024-06-21 | 17.80 | 23.00 | 26.50 | 0.00 | 0.00% | 4 | 207 | 51.50% |
| HES240816C00140000 | 4/24/2024 5:20 PM | 2024-08-16 | 23.50 | 26.20 | 28.80 | 0.00 | 0.00% | 7 | 397 | 44.97% |
| HES240920C00140000 | 4/26/2024 3:36 PM | 2024-09-20 | 26.30 | 25.70 | 30.00 | 0.28 | 1.08% | 8 | 71 | 42.96% |
| HES241115C00140000 | 4/19/2024 1:52 PM | 2024-11-15 | 23.69 | 29.50 | 32.10 | 0.00 | 0.00% | 29 | 29 | 41.93% |
| HES250117C00140000 | 4/19/2024 4:52 PM | 2025-01-17 | 26.20 | 29.50 | 34.40 | 0.00 | 0.00% | 7 | 558 | 41.63% |
| HES250620C00140000 | 4/2/2024 7:49 PM | 2025-06-20 | 30.10 | 34.70 | 37.60 | 0.00 | 0.00% | - | 3 | 38.56% |
| HES260116C00140000 | 4/5/2024 7:08 PM | 2026-01-16 | 34.00 | 38.60 | 41.90 | 0.00 | 0.00% | 1 | 102 | 37.37% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240503P00140000 | 4/4/2024 3:07 PM | 2024-05-03 | 0.57 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 11 | 64.45% |
| HES240517P00140000 | 4/25/2024 6:34 PM | 2024-05-17 | 0.15 | 0.05 | 0.25 | -0.12 | -44.44% | 3 | 1,399 | 37.74% |
| HES240531P00140000 | 4/25/2024 7:22 PM | 2024-05-31 | 0.41 | 0.15 | 0.50 | 0.00 | 0.00% | 1 | 19 | 33.59% |
| HES240621P00140000 | 4/26/2024 4:41 PM | 2024-06-21 | 1.03 | 0.60 | 3.10 | -1.19 | -53.60% | 1 | 1,524 | 46.41% |
| HES240816P00140000 | 4/16/2024 1:52 PM | 2024-08-16 | 5.60 | 1.30 | 4.50 | 0.00 | 0.00% | 1 | 262 | 38.35% |
| HES240920P00140000 | 4/25/2024 6:29 PM | 2024-09-20 | 3.60 | 1.45 | 5.10 | 0.00 | 0.00% | 1 | 2 | 35.45% |
| HES241115P00140000 | 4/25/2024 6:07 PM | 2024-11-15 | 4.80 | 4.00 | 6.00 | 0.00 | 0.00% | 5 | 6 | 32.62% |
| HES241220P00140000 | 4/15/2024 6:05 PM | 2024-12-20 | 7.80 | 3.20 | 5.80 | 0.00 | 0.00% | 25 | 24 | 29.61% |
| HES250117P00140000 | 4/17/2024 2:46 PM | 2025-01-17 | 9.40 | 4.00 | 8.20 | 0.00 | 0.00% | 38 | 1,131 | 33.56% |
| HES260116P00140000 | 4/25/2024 3:17 PM | 2026-01-16 | 13.80 | 12.20 | 14.30 | 0.00 | 0.00% | 1 | 44 | 30.43% |
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%