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) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240503C00139000 | 4/15/2024 7:59 PM | 139 | 13.80 | 21.20 | 26.00 | 0.00 | 0.00% | - | 1 | 53.52% |
| HES240503C00142000 | 4/15/2024 5:14 PM | 142 | 11.80 | 18.20 | 23.00 | 0.00 | 0.00% | - | 1 | 111.62% |
| HES240503C00143000 | 4/15/2024 3:55 PM | 143 | 12.00 | 17.20 | 22.00 | 0.00 | 0.00% | - | 1 | 107.89% |
| HES240503C00145000 | 4/19/2024 5:05 PM | 145 | 10.31 | 15.30 | 20.00 | 0.00 | 0.00% | 1 | 5 | 100.42% |
| HES240503C00146000 | 4/11/2024 5:20 PM | 146 | 11.80 | 14.20 | 19.00 | 0.00 | 0.00% | 1 | 4 | 96.66% |
| HES240503C00147000 | 4/19/2024 1:50 PM | 147 | 8.00 | 13.40 | 18.00 | 0.00 | 0.00% | 40 | 160 | 92.90% |
| HES240503C00149000 | 3/25/2024 5:01 PM | 149 | 8.45 | 8.60 | 12.70 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| HES240503C00150000 | 4/26/2024 5:01 PM | 150 | 11.40 | 10.50 | 15.00 | 5.49 | 92.89% | 6 | 53 | 81.49% |
| HES240503C00152500 | 4/23/2024 5:18 PM | 152.5 | 5.60 | 8.40 | 12.50 | 0.00 | 0.00% | 1 | 7 | 71.83% |
| HES240503C00155000 | 4/26/2024 7:21 PM | 155 | 8.35 | 6.10 | 10.10 | 1.17 | 16.30% | 2 | 30 | 63.18% |
| HES240503C00157500 | 4/25/2024 5:45 PM | 157.5 | 4.72 | 4.00 | 7.80 | 0.00 | 0.00% | 1 | 1 | 55.20% |
| HES240503C00160000 | 4/26/2024 6:10 PM | 160 | 2.80 | 1.40 | 3.90 | -0.73 | -20.68% | 26 | 493 | 27.25% |
| HES240503C00162500 | 4/26/2024 7:30 PM | 162.5 | 1.80 | 0.05 | 2.05 | -0.05 | -2.70% | 24 | 227 | 22.66% |
| HES240503C00165000 | 4/26/2024 7:47 PM | 165 | 0.80 | 0.55 | 1.40 | -0.20 | -20.00% | 120 | 345 | 26.95% |
| HES240503C00167500 | 4/25/2024 4:35 PM | 167.5 | 0.20 | 0.20 | 1.00 | 0.00 | 0.00% | 1 | 3 | 30.86% |
| HES240503C00170000 | 4/23/2024 6:08 PM | 170 | 0.15 | 0.00 | 0.90 | 0.00 | 0.00% | 1 | 5 | 37.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240503P00085000 | 3/28/2024 5:22 PM | 85 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 8 | 8 | 251.95% |
| HES240503P00090000 | 3/28/2024 5:20 PM | 90 | 0.05 | 0.00 | 1.15 | 0.00 | 0.00% | 9 | 9 | 238.18% |
| HES240503P00100000 | 4/1/2024 2:25 PM | 100 | 0.15 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 228.22% |
| HES240503P00120000 | 3/22/2024 1:30 PM | 120 | 0.75 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 124.22% |
| HES240503P00135000 | 4/19/2024 4:25 PM | 135 | 0.22 | 0.00 | 2.15 | 0.00 | 0.00% | 12 | 17 | 106.25% |
| HES240503P00137000 | 3/21/2024 1:30 PM | 137 | 2.55 | 0.00 | 2.05 | 0.00 | 0.00% | - | 1 | 98.58% |
| HES240503P00139000 | 4/1/2024 1:30 PM | 139 | 1.20 | 0.00 | 2.15 | 0.00 | 0.00% | - | 2 | 93.55% |
| HES240503P00140000 | 4/4/2024 3:07 PM | 140 | 0.57 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 11 | 59.67% |
| HES240503P00141000 | 4/26/2024 3:01 PM | 141 | 0.05 | 0.00 | 0.10 | -1.32 | -96.35% | 1 | 0 | 52.05% |
| HES240503P00142000 | 4/1/2024 6:48 PM | 142 | 1.52 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 1 | 84.06% |
| HES240503P00144000 | 4/22/2024 5:37 PM | 144 | 0.45 | 0.00 | 2.20 | 0.00 | 0.00% | 2 | 4 | 78.27% |
| HES240503P00145000 | 4/22/2024 5:37 PM | 145 | 0.53 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 8 | 43.26% |
| HES240503P00146000 | 4/1/2024 6:49 PM | 146 | 2.20 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 2 | 71.90% |
| HES240503P00147000 | 4/17/2024 6:53 PM | 147 | 1.85 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 5 | 68.70% |
| HES240503P00148000 | 4/11/2024 7:39 PM | 148 | 0.90 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 6 | 65.48% |
| HES240503P00150000 | 4/16/2024 1:52 PM | 150 | 3.20 | 0.00 | 2.25 | 0.00 | 0.00% | 1 | 21 | 59.47% |
| HES240503P00152500 | 4/24/2024 2:21 PM | 152.5 | 1.45 | 0.00 | 2.30 | 0.00 | 0.00% | 6 | 93 | 51.66% |
| HES240503P00155000 | 4/26/2024 7:18 PM | 155 | 0.05 | 0.00 | 1.25 | -0.65 | -92.86% | 1 | 214 | 44.68% |
| HES240503P00157500 | 4/26/2024 6:52 PM | 157.5 | 0.50 | 0.00 | 2.55 | -1.90 | -79.17% | 3 | 3 | 52.47% |
| HES240503P00162500 | 4/25/2024 4:42 PM | 162.5 | 2.30 | 1.40 | 3.60 | -0.55 | -19.30% | 4 | 6 | 40.26% |
| HES240503P00170000 | 4/17/2024 7:59 PM | 170 | 18.93 | 5.30 | 8.50 | 0.00 | 0.00% | 12 | 0 | 39.16% |
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%