NYSE - Nasdaq Real Time Price • 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240503C00160000 | 4/26/2024 6:10 PM | 2024-05-03 | 2.80 | 1.40 | 3.90 | -0.73 | -20.68% | 26 | 493 | 27.25% |
| HES240510C00160000 | 4/26/2024 3:20 PM | 2024-05-10 | 2.90 | 4.00 | 4.70 | -0.40 | -12.12% | 2 | 9 | 26.04% |
| HES240517C00160000 | 4/26/2024 7:46 PM | 2024-05-17 | 5.22 | 4.70 | 7.10 | 0.72 | 16.00% | 121 | 1,770 | 37.24% |
| HES240524C00160000 | 4/25/2024 7:14 PM | 2024-05-24 | 5.15 | 5.40 | 7.20 | 0.00 | 0.00% | 1 | 14 | 32.83% |
| HES240621C00160000 | 4/26/2024 6:51 PM | 2024-06-21 | 7.80 | 5.90 | 10.10 | -0.20 | -2.50% | 3 | 1,313 | 34.85% |
| HES240816C00160000 | 4/26/2024 5:47 PM | 2024-08-16 | 10.70 | 11.10 | 12.50 | -0.10 | -0.93% | 5 | 418 | 31.43% |
| HES240920C00160000 | 4/25/2024 1:41 PM | 2024-09-20 | 12.40 | 10.50 | 13.90 | 0.05 | 0.40% | 20 | 102 | 30.89% |
| HES241115C00160000 | 4/25/2024 1:54 PM | 2024-11-15 | 14.40 | 15.40 | 16.30 | 0.00 | 0.00% | 9 | 75 | 31.33% |
| HES241220C00160000 | 4/4/2024 7:23 PM | 2024-12-20 | 14.06 | 16.00 | 17.10 | 0.00 | 0.00% | 12 | 9 | 30.49% |
| HES250117C00160000 | 4/22/2024 6:10 PM | 2025-01-17 | 15.70 | 17.80 | 18.60 | 0.00 | 0.00% | 1 | 266 | 31.60% |
| HES250620C00160000 | 4/26/2024 7:22 PM | 2025-06-20 | 22.50 | 22.30 | 25.00 | 3.60 | 19.05% | 1 | 102 | 34.55% |
| HES260116C00160000 | 4/25/2024 3:12 PM | 2026-01-16 | 25.50 | 27.20 | 28.80 | 0.00 | 0.00% | 1 | 217 | 32.79% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00160000 | 4/17/2024 2:40 PM | 2024-05-17 | 9.40 | 0.85 | 2.85 | 0.00 | 0.00% | 3 | 45 | 25.86% |
| HES240524P00160000 | 4/5/2024 1:30 PM | 2024-05-24 | 7.10 | 0.15 | 3.60 | 0.00 | 0.00% | 1 | 1 | 26.71% |
| HES240621P00160000 | 4/26/2024 6:29 PM | 2024-06-21 | 5.00 | 3.80 | 5.60 | -0.60 | -10.71% | 127 | 304 | 26.97% |
| HES240816P00160000 | 4/26/2024 5:35 PM | 2024-08-16 | 7.50 | 6.30 | 7.70 | -0.70 | -8.54% | 3 | 6 | 25.03% |
| HES240920P00160000 | 4/16/2024 5:33 PM | 2024-09-20 | 9.70 | 7.40 | 8.70 | -5.80 | -37.42% | 1 | 2 | 24.31% |
| HES241115P00160000 | 4/8/2024 3:08 PM | 2024-11-15 | 13.40 | 9.40 | 10.50 | 0.00 | 0.00% | 271 | 176 | 24.48% |
| HES241220P00160000 | 4/18/2024 2:57 PM | 2024-12-20 | 16.70 | 10.10 | 11.20 | 0.00 | 0.00% | 2 | 17 | 23.96% |
| HES250117P00160000 | 4/10/2024 6:58 PM | 2025-01-17 | 14.70 | 11.30 | 12.30 | 0.00 | 0.00% | 2 | 60 | 24.69% |
| HES250620P00160000 | 4/25/2024 1:41 PM | 2025-06-20 | 16.90 | 15.10 | 16.70 | 0.00 | 0.00% | 2 | 102 | 26.09% |
| HES260116P00160000 | 4/22/2024 5:28 PM | 2026-01-16 | 22.40 | 19.00 | 21.10 | 0.00 | 0.00% | 4 | 119 | 26.59% |
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%