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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240503C00150000 | 4/26/2024 5:01 PM | 2024-05-03 | 11.40 | 10.50 | 15.00 | 5.49 | 92.89% | 6 | 53 | 88.04% |
| HES240517C00150000 | 4/24/2024 7:07 PM | 2024-05-17 | 9.65 | 11.30 | 16.00 | 0.00 | 0.00% | 14 | 91 | 56.73% |
| HES240531C00150000 | 4/25/2024 5:28 PM | 2024-05-31 | 12.80 | 13.90 | 16.50 | 0.00 | 0.00% | 5 | 76 | 46.63% |
| HES240621C00150000 | 4/25/2024 6:52 PM | 2024-06-21 | 14.67 | 14.10 | 18.00 | 0.00 | 0.00% | 52 | 2,380 | 43.77% |
| HES240719C00150000 | 4/24/2024 7:02 PM | 2024-07-19 | 14.00 | 15.30 | 18.10 | 0.00 | 0.00% | 49 | 53 | 36.01% |
| HES240816C00150000 | 4/25/2024 4:43 PM | 2024-08-16 | 17.55 | 16.90 | 21.50 | 0.00 | 0.00% | 1 | 293 | 41.92% |
| HES240920C00150000 | 4/25/2024 1:41 PM | 2024-09-20 | 18.40 | 18.10 | 22.50 | 0.05 | 0.27% | 20 | 72 | 39.25% |
| HES241115C00150000 | 4/26/2024 5:51 PM | 2024-11-15 | 21.40 | 21.80 | 23.00 | 3.60 | 20.22% | 10 | 13 | 34.51% |
| HES241220C00150000 | 3/25/2024 4:03 PM | 2024-12-20 | 18.40 | 20.20 | 21.30 | 0.00 | 0.00% | 4 | 34 | 28.25% |
| HES250117C00150000 | 4/26/2024 7:45 PM | 2025-01-17 | 25.00 | 22.60 | 27.00 | 7.40 | 42.05% | 1 | 1,302 | 38.05% |
| HES260116C00150000 | 4/8/2024 1:36 PM | 2026-01-16 | 30.00 | 32.00 | 34.50 | 0.00 | 0.00% | 5 | 134 | 34.24% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240503P00150000 | 4/16/2024 1:52 PM | 2024-05-03 | 3.20 | 0.00 | 2.25 | 0.00 | 0.00% | 1 | 21 | 64.26% |
| HES240510P00150000 | 4/23/2024 6:46 PM | 2024-05-10 | 0.94 | 0.00 | 0.35 | 0.00 | 0.00% | 5 | 5 | 30.86% |
| HES240517P00150000 | 4/26/2024 7:20 PM | 2024-05-17 | 0.40 | 0.30 | 0.45 | -0.17 | -29.82% | 12 | 1,841 | 26.54% |
| HES240524P00150000 | 4/25/2024 7:21 PM | 2024-05-24 | 0.87 | 0.00 | 2.30 | 0.00 | 0.00% | 2 | 1 | 40.20% |
| HES240531P00150000 | 4/12/2024 1:30 PM | 2024-05-31 | 2.68 | 0.10 | 2.95 | 0.00 | 0.00% | 2 | 2 | 40.17% |
| HES240621P00150000 | 4/26/2024 2:06 PM | 2024-06-21 | 2.80 | 0.85 | 3.00 | 0.05 | 1.82% | 25 | 437 | 31.85% |
| HES240719P00150000 | 4/26/2024 5:06 PM | 2024-07-19 | 3.70 | 1.65 | 3.90 | 0.03 | 0.82% | 2 | 5 | 29.58% |
| HES240816P00150000 | 4/19/2024 4:53 PM | 2024-08-16 | 7.90 | 2.15 | 5.50 | 0.00 | 0.00% | 3 | 21 | 30.91% |
| HES240920P00150000 | 4/4/2024 6:23 PM | 2024-09-20 | 8.00 | 3.10 | 7.40 | 0.00 | 0.00% | 5 | 7 | 32.27% |
| HES241115P00150000 | 4/26/2024 5:29 PM | 2024-11-15 | 7.00 | 6.40 | 7.10 | -4.40 | -38.60% | 42 | 20 | 26.73% |
| HES241220P00150000 | 4/17/2024 6:17 PM | 2024-12-20 | 12.10 | 6.90 | 7.80 | 0.00 | 0.00% | - | 2 | 26.20% |
| HES250117P00150000 | 3/8/2024 7:27 PM | 2025-01-17 | 17.60 | 10.50 | 11.20 | 0.00 | 0.00% | 10 | 83 | 31.60% |
| HES250620P00150000 | 4/25/2024 1:48 PM | 2025-06-20 | 13.20 | 11.50 | 12.80 | 0.00 | 0.00% | 10 | 11 | 27.66% |
| HES260116P00150000 | 4/25/2024 3:12 PM | 2026-01-16 | 17.10 | 13.50 | 18.00 | 0.00 | 0.00% | 1 | 35 | 29.22% |
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%