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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240503C00145000 | 4/19/2024 5:05 PM | 2024-05-03 | 10.31 | 15.30 | 20.00 | 0.00 | 0.00% | 1 | 5 | 100.42% |
| HES240510C00145000 | 4/17/2024 6:41 PM | 2024-05-10 | 9.50 | 15.80 | 20.50 | 0.00 | 0.00% | - | 1 | 76.71% |
| HES240517C00145000 | 4/24/2024 7:05 PM | 2024-05-17 | 14.00 | 15.90 | 20.50 | 0.00 | 0.00% | 25 | 177 | 62.62% |
| HES240531C00145000 | 4/12/2024 3:15 PM | 2024-05-31 | 15.30 | 17.20 | 21.00 | 0.00 | 0.00% | 2 | 1 | 51.97% |
| HES240621C00145000 | 4/26/2024 7:44 PM | 2024-06-21 | 20.00 | 18.50 | 22.00 | 1.00 | 5.26% | 7 | 349 | 46.31% |
| HES240816C00145000 | 4/16/2024 2:57 PM | 2024-08-16 | 23.00 | 22.10 | 24.90 | 8.57 | 59.39% | 2 | 684 | 42.74% |
| HES240920C00145000 | 4/26/2024 6:50 PM | 2024-09-20 | 23.40 | 22.30 | 26.00 | 6.50 | 38.46% | 3 | 96 | 40.48% |
| HES241115C00145000 | 4/19/2024 1:38 PM | 2024-11-15 | 20.80 | 25.30 | 26.90 | 0.00 | 0.00% | 2 | 9 | 36.63% |
| HES241220C00145000 | 4/17/2024 6:42 PM | 2024-12-20 | 20.00 | 26.20 | 28.80 | 0.00 | 0.00% | 6 | 24 | 38.02% |
| HES250117C00145000 | 4/19/2024 4:52 PM | 2025-01-17 | 22.90 | 26.00 | 30.50 | 0.00 | 0.00% | 12 | 233 | 39.47% |
| HES260116C00145000 | 4/4/2024 2:21 PM | 2026-01-16 | 31.33 | 35.40 | 38.80 | 0.00 | 0.00% | 2 | 18 | 36.61% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240503P00145000 | 4/22/2024 5:37 PM | 2024-05-03 | 0.53 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 8 | 43.26% |
| HES240510P00145000 | 4/18/2024 1:34 PM | 2024-05-10 | 1.95 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 31 | 51.56% |
| HES240517P00145000 | 4/24/2024 5:53 PM | 2024-05-17 | 0.25 | 0.10 | 0.30 | -0.23 | -47.92% | 1 | 789 | 30.81% |
| HES240621P00145000 | 4/25/2024 6:33 PM | 2024-06-21 | 2.45 | 1.05 | 2.60 | 0.50 | 25.64% | 18 | 3,325 | 36.26% |
| HES240816P00145000 | 4/25/2024 6:55 PM | 2024-08-16 | 3.80 | 2.65 | 4.70 | 0.00 | 0.00% | 2 | 138 | 33.58% |
| HES240920P00145000 | 4/11/2024 2:08 PM | 2024-09-20 | 6.13 | 2.10 | 6.20 | 0.00 | 0.00% | 10 | 10 | 33.88% |
| HES241115P00145000 | 4/25/2024 5:39 PM | 2024-11-15 | 6.00 | 5.00 | 5.90 | 0.00 | 0.00% | 5 | 18 | 28.07% |
| HES241220P00145000 | 4/16/2024 2:41 PM | 2024-12-20 | 10.00 | 4.30 | 7.00 | 0.00 | 0.00% | 24 | 31 | 28.49% |
| HES250117P00145000 | 4/26/2024 7:45 PM | 2025-01-17 | 7.10 | 5.00 | 8.70 | -6.60 | -48.18% | 50 | 177 | 30.60% |
| HES250620P00145000 | 4/16/2024 5:41 PM | 2025-06-20 | 14.90 | 10.30 | 11.70 | 0.00 | 0.00% | - | 1 | 29.35% |
| HES260116P00145000 | 4/25/2024 3:13 PM | 2026-01-16 | 15.40 | 13.60 | 16.00 | 0.00 | 0.00% | 1 | 3 | 29.69% |
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%