Singapore markets closed

Hess Corporation (HES)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
143.33-0.25 (-0.17%)
At close: 04:00PM EDT
143.88 +0.55 (+0.38%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES240621C000700002023-12-06 2:12PM EDT70.0067.8074.0078.000.00-109622.56%
HES240621C000750002023-07-27 11:19AM EDT75.0077.1676.4080.500.00--4912.99%
HES240621C000950002023-09-14 10:31AM EDT95.0070.9168.4072.500.00-551,021.83%
HES240621C001050002024-06-13 3:21PM EDT105.0039.5036.0040.700.00-250131.25%
HES240621C001100002023-10-16 12:17PM EDT110.0057.8937.3039.700.00--1371.53%
HES240621C001150002023-11-15 2:48PM EDT115.0033.7033.5038.000.00-13392.82%
HES240621C001200002024-06-13 3:21PM EDT120.0025.0021.0025.700.00-25078.91%
HES240621C001250002024-06-13 3:21PM EDT125.0019.3016.0020.900.00-125081.05%
HES240621C001300002024-06-13 3:21PM EDT130.0014.5011.1015.900.00-50665.53%
HES240621C001350002024-06-06 10:48AM EDT135.0012.296.6010.700.00-57552.05%
HES240621C001400002024-06-17 1:27PM EDT140.004.901.755.700.00-321974.27%
HES240621C001430002024-06-18 12:36PM EDT143.001.250.103.00-0.85-40.48%6154.69%
HES240621C001450002024-06-18 11:28AM EDT145.000.780.002.00-0.47-37.60%146452.83%
HES240621C001460002024-06-18 3:28PM EDT146.000.280.000.50-0.37-56.92%650927.98%
HES240621C001470002024-06-18 10:13AM EDT147.000.500.000.50+0.20+66.67%43933.50%
HES240621C001480002024-06-17 3:44PM EDT148.000.150.050.250.00-101830.66%
HES240621C001490002024-06-06 9:51AM EDT149.002.020.002.050.00--157.91%
HES240621C001500002024-06-18 3:28PM EDT150.000.130.000.20+0.03+30.00%162,33437.11%
HES240621C001525002024-06-14 10:37AM EDT152.500.200.050.150.00-13443.85%
HES240621C001550002024-06-13 11:00AM EDT155.000.050.001.25-0.20-80.00%1058774.90%
HES240621C001575002024-06-12 3:14PM EDT157.500.150.000.800.00-51875.68%
HES240621C001600002024-06-13 12:13PM EDT160.000.050.000.950.00-11,33488.57%
HES240621C001625002024-05-24 1:28PM EDT162.502.050.002.150.00-714121.88%
HES240621C001650002024-06-18 11:01AM EDT165.000.300.000.40+0.04+15.38%2853,65488.67%
HES240621C001675002024-06-03 12:02PM EDT167.500.100.000.900.00-33113.38%
HES240621C001700002024-06-17 3:39PM EDT170.000.050.000.350.00-11,870101.17%
HES240621C001750002024-06-04 11:54AM EDT175.000.200.000.300.00-23,650112.11%
HES240621C001800002024-05-28 3:18PM EDT180.000.100.000.550.00-69,553138.28%
HES240621C001850002024-02-27 4:48PM EDT185.000.300.251.500.00-220249191.02%
HES240621C001900002023-12-29 10:30AM EDT190.001.350.050.450.00-137161.52%
HES240621C001950002023-11-27 3:28PM EDT195.000.550.002.650.00-248241.80%
HES240621C002000002024-02-29 1:07PM EDT200.000.260.000.750.00-462198.05%
HES240621C002100002023-10-23 3:09PM EDT210.001.700.000.750.00-195220.90%
HES240621C002200002023-10-16 1:05PM EDT220.004.000.000.750.00-212242.19%
HES240621C002300002024-01-03 11:44AM EDT230.000.400.000.750.00-13262.31%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES240621P000650002024-05-21 1:32PM EDT65.000.030.000.050.00-245318.75%
HES240621P000700002023-12-12 10:30AM EDT70.000.750.002.450.00-166513.67%
HES240621P000750002023-07-20 3:58PM EDT75.001.250.002.500.00-414472.85%
HES240621P000800002024-05-16 12:31PM EDT80.000.050.002.150.00-400411418.16%
HES240621P000850002024-03-05 11:48AM EDT85.000.700.002.500.00-142394.53%
HES240621P000900002024-05-17 11:55AM EDT90.000.050.002.150.00-400401346.09%
HES240621P000950002024-06-10 3:33PM EDT95.000.050.000.050.00-23,425173.44%
HES240621P001000002024-06-12 3:41PM EDT100.000.050.000.700.00-58,170221.68%
HES240621P001050002024-06-05 2:43PM EDT105.000.050.000.550.00-3511187.50%
HES240621P001100002024-06-10 11:39AM EDT110.000.130.002.150.00-199220.12%
HES240621P001150002024-06-18 11:22AM EDT115.000.020.001.25-0.08-80.00%3,56222,094166.70%
HES240621P001200002024-06-11 10:37AM EDT120.000.100.002.150.00-22,830162.79%
HES240621P001250002024-06-10 2:47PM EDT125.000.100.000.600.00-110,87896.78%
HES240621P001300002024-06-18 3:39PM EDT130.000.080.050.35-0.19-70.37%122,83467.77%
HES240621P001350002024-06-17 3:59PM EDT135.000.050.001.800.00-101,33472.51%
HES240621P001400002024-06-18 9:57AM EDT140.000.520.150.85+0.27+108.00%61,90741.19%
HES240621P001410002024-06-18 3:05PM EDT141.000.400.002.50-0.05-11.11%21468.95%
HES240621P001420002024-06-17 11:20AM EDT142.000.650.002.900.00-2668.34%
HES240621P001430002024-06-17 11:29AM EDT143.000.670.002.40-0.23-25.56%778149.46%
HES240621P001440002024-06-18 10:04AM EDT144.000.450.003.70-1.58-77.83%878364.55%
HES240621P001450002024-06-18 1:05PM EDT145.002.251.303.10+0.25+12.50%5943,33941.50%
HES240621P001460002024-06-17 1:30PM EDT146.002.300.754.600.00-167558.94%
HES240621P001480002024-06-18 10:11AM EDT148.002.672.756.80-1.71-39.04%15940176.76%
HES240621P001490002024-06-06 11:53AM EDT149.003.663.607.800.00-3383.18%
HES240621P001500002024-06-18 11:32AM EDT150.005.854.808.80-1.15-16.43%356189.36%
HES240621P001525002024-06-13 10:33AM EDT152.509.307.2011.200.00-438101.51%
HES240621P001550002024-06-14 2:01PM EDT155.0011.859.9014.000.00-124660.35%
HES240621P001600002024-06-17 3:35PM EDT160.0015.3014.4019.000.00-4202553.52%
HES240621P001650002024-06-17 3:35PM EDT165.0020.3019.5024.000.00-330075.98%
HES240621P001700002024-06-17 3:35PM EDT170.0025.3024.5029.000.00-750089.45%
HES240621P001750002024-04-29 1:22PM EDT175.0012.2023.6028.500.00-1110.00%
HES240621P001800002023-12-26 4:02PM EDT180.0031.1134.1038.500.00--0213.77%
HES240621P001950002023-10-18 10:30AM EDT195.0034.400.000.000.00--00.00%