New Zealand markets closed

Hess Corporation (HES)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
152.61-2.83 (-1.82%)
At close: 04:00PM EDT
153.60 +0.99 (+0.65%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES240726C001350002024-07-02 3:01PM EDT135.0014.0015.4019.900.00-11104.44%
HES240726C001450002024-07-16 1:51PM EDT145.006.215.7010.100.00-121766.63%
HES240726C001470002024-07-11 10:43AM EDT147.003.903.808.300.00--560.47%
HES240726C001490002024-07-15 11:54AM EDT149.003.932.156.200.00-1049.78%
HES240726C001500002024-07-18 9:39AM EDT150.005.451.205.300.00-14046.12%
HES240726C001525002024-07-19 3:31PM EDT152.501.751.352.85-2.45-58.33%196733.15%
HES240726C001550002024-07-19 3:41PM EDT155.000.590.352.85-2.20-78.85%32946.27%
HES240726C001575002024-07-19 3:41PM EDT157.500.280.002.05-0.77-73.33%71347.07%
HES240726C001600002024-07-19 11:35AM EDT160.000.230.051.15-0.27-54.00%31643.31%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES240726P001200002024-07-10 3:27PM EDT120.000.050.000.450.00--40294.14%
HES240726P001400002024-07-19 3:03PM EDT140.000.400.000.90-0.45-52.94%103959.13%
HES240726P001450002024-07-16 2:32PM EDT145.000.560.002.300.00-11763.92%
HES240726P001470002024-07-18 3:44PM EDT147.000.400.002.450.00-2257.25%
HES240726P001500002024-07-19 3:40PM EDT150.000.950.302.85-0.25-20.83%16348.12%
HES240726P001525002024-07-19 2:55PM EDT152.501.250.054.10+0.75+150.00%8649.32%
HES240726P001550002024-07-19 12:45PM EDT155.002.191.155.30+0.72+48.98%4947.00%