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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240503C00155000 | 4/26/2024 7:21 PM | 2024-05-03 | 8.35 | 6.10 | 10.10 | 1.17 | 16.30% | 2 | 30 | 63.18% |
| HES240510C00155000 | 4/25/2024 6:33 PM | 2024-05-10 | 7.20 | 7.10 | 8.90 | 0.00 | 0.00% | 1 | 4 | 32.86% |
| HES240517C00155000 | 4/26/2024 6:53 PM | 2024-05-17 | 8.30 | 8.70 | 9.20 | 0.50 | 6.41% | 502 | 2,086 | 29.36% |
| HES240524C00155000 | 4/23/2024 2:55 PM | 2024-05-24 | 5.41 | 7.90 | 11.50 | 0.00 | 0.00% | 1 | 2 | 40.55% |
| HES240621C00155000 | 4/25/2024 3:55 PM | 2024-06-21 | 9.50 | 9.50 | 14.00 | 0.00 | 0.00% | 14 | 515 | 39.45% |
| HES240816C00155000 | 4/24/2024 6:07 PM | 2024-08-16 | 12.50 | 13.00 | 17.50 | 0.00 | 0.00% | 45 | 523 | 38.26% |
| HES240920C00155000 | 4/25/2024 4:43 PM | 2024-09-20 | 15.15 | 14.00 | 18.50 | 0.00 | 0.00% | 1 | 42 | 35.96% |
| HES241115C00155000 | 4/25/2024 2:23 PM | 2024-11-15 | 16.90 | 17.60 | 19.70 | 0.00 | 0.00% | 3 | 16 | 33.21% |
| HES250117C00155000 | 4/22/2024 6:14 PM | 2025-01-17 | 18.24 | 19.40 | 24.00 | 0.00 | 0.00% | 3 | 188 | 37.16% |
| HES250620C00155000 | 4/25/2024 7:59 PM | 2025-06-20 | 25.20 | 25.10 | 27.50 | 0.00 | 0.00% | 3 | 4 | 34.85% |
| HES260116C00155000 | 4/25/2024 1:32 PM | 2026-01-16 | 28.75 | 29.40 | 31.60 | 0.00 | 0.00% | 2 | 42 | 33.52% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240503P00155000 | 4/26/2024 7:18 PM | 2024-05-03 | 0.05 | 0.00 | 1.25 | -0.65 | -92.86% | 1 | 214 | 44.68% |
| HES240517P00155000 | 4/25/2024 6:03 PM | 2024-05-17 | 1.30 | 0.65 | 0.95 | 0.00 | 0.00% | 14 | 634 | 23.05% |
| HES240524P00155000 | 4/10/2024 3:14 PM | 2024-05-24 | 4.25 | 0.00 | 3.00 | 0.00 | 0.00% | - | 1 | 34.41% |
| HES240621P00155000 | 4/25/2024 6:52 PM | 2024-06-21 | 3.40 | 2.15 | 3.70 | -0.50 | -12.82% | 4 | 337 | 27.48% |
| HES240816P00155000 | 4/24/2024 5:34 PM | 2024-08-16 | 7.20 | 3.40 | 6.90 | 0.00 | 0.00% | 2 | 437 | 29.19% |
| HES240920P00155000 | 4/4/2024 6:23 PM | 2024-09-20 | 9.80 | 4.50 | 8.80 | 0.00 | 0.00% | 120 | 117 | 30.40% |
| HES241115P00155000 | 4/8/2024 4:33 PM | 2024-11-15 | 11.10 | 7.90 | 8.60 | 0.00 | 0.00% | 58 | 47 | 25.43% |
| HES250117P00155000 | 12/21/2023 7:02 PM | 2025-01-17 | 20.40 | 24.20 | 25.60 | 0.00 | 0.00% | 1 | 78 | 53.20% |
| HES250620P00155000 | 4/16/2024 7:49 PM | 2025-06-20 | 19.20 | 13.40 | 14.60 | 0.00 | 0.00% | 29 | 18 | 26.77% |
| HES260116P00155000 | 4/25/2024 3:13 PM | 2026-01-16 | 19.10 | 17.00 | 19.30 | 0.00 | 0.00% | 1 | 4 | 27.66% |
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%