NYSE - Delayed Quote • USD
Hess Corporation (HES)
At close: April 24 at 4:00 PM EDT
After hours: 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00100000 | 1/9/2024 4:35 PM | 2024-05-17 | 43.79 | 45.60 | 50.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| HES240816C00100000 | 1/18/2024 7:46 PM | 2024-08-16 | 40.30 | 49.50 | 53.50 | 0.00 | 0.00% | 21 | 21 | 0.00% |
| HES240920C00100000 | 1/18/2024 3:31 PM | 2024-09-20 | 40.50 | 48.90 | 53.50 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| HES250117C00100000 | 4/24/2024 5:34 PM | 2025-01-17 | 61.80 | 60.50 | 65.00 | 11.80 | 23.60% | 1 | 7 | 58.26% |
| HES260116C00100000 | 3/4/2024 2:49 PM | 2026-01-16 | 53.60 | 60.60 | 64.00 | 0.00 | 0.00% | 2 | 6 | 35.45% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240426P00100000 | 3/28/2024 5:31 PM | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 13 | 50.00% |
| HES240503P00100000 | 4/1/2024 2:25 PM | 2024-05-03 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 158.40% |
| HES240517P00100000 | 3/22/2024 1:45 PM | 2024-05-17 | 0.72 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 563 | 99.12% |
| HES240621P00100000 | 4/11/2024 3:55 PM | 2024-06-21 | 0.56 | 0.00 | 1.10 | 0.00 | 0.00% | 61 | 8,170 | 66.87% |
| HES240816P00100000 | 3/7/2024 5:33 PM | 2024-08-16 | 2.10 | 0.30 | 1.15 | 0.00 | 0.00% | 2 | 32 | 50.34% |
| HES240920P00100000 | 2/20/2024 7:47 PM | 2024-09-20 | 2.19 | 1.20 | 2.15 | 0.00 | 0.00% | - | 20 | 53.21% |
| HES241220P00100000 | 4/5/2024 1:41 PM | 2024-12-20 | 1.60 | 0.00 | 2.50 | 0.00 | 0.00% | 1 | 12 | 46.68% |
| HES250117P00100000 | 3/26/2024 5:24 PM | 2025-01-17 | 2.74 | 1.15 | 4.10 | 0.00 | 0.00% | 3 | 1,522 | 51.40% |
| HES260116P00100000 | 4/3/2024 1:30 PM | 2026-01-16 | 5.30 | 2.55 | 6.40 | 0.00 | 0.00% | 1 | 20 | 39.22% |
Related Tickers
EOG EOG Resources, Inc.
135.60
+0.59%
PXD Pioneer Natural Resources Company
275.52
+0.11%
COP ConocoPhillips
129.28
-0.43%
APA APA Corporation
32.05
-0.03%
MRO Marathon Oil Corporation
27.53
-1.04%
MUR Murphy Oil Corporation
46.22
+0.13%
FANG Diamondback Energy, Inc.
205.24
+0.43%
AR Antero Resources Corporation
31.44
+1.35%
RRC Range Resources Corporation
37.77
+3.25%
CHK Chesapeake Energy Corporation
90.69
+2.44%