Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES260116C00075000 | 2024-01-26 11:36AM EDT | 75.00 | 70.99 | 74.00 | 79.00 | 0.00 | - | 5 | 23 | 0.00% |
| HES260116C00080000 | 2024-02-06 2:21PM EDT | 80.00 | 68.00 | 66.50 | 70.50 | 0.00 | - | 5 | 0 | 0.00% |
| HES260116C00085000 | 2023-12-14 2:09PM EDT | 85.00 | 61.43 | 58.50 | 63.50 | 0.00 | - | - | 40 | 0.00% |
| HES260116C00090000 | 2024-04-24 11:51AM EDT | 90.00 | 72.50 | 70.50 | 75.50 | 0.00 | - | 5 | 0 | 46.63% |
| HES260116C00100000 | 2024-03-04 10:49AM EDT | 100.00 | 53.60 | 60.60 | 64.00 | 0.00 | - | 2 | 6 | 36.44% |
| HES260116C00105000 | 2023-12-12 12:43PM EDT | 105.00 | 42.98 | 44.30 | 47.60 | 0.00 | - | 26 | 26 | 0.00% |
| HES260116C00110000 | 2024-02-06 3:14PM EDT | 110.00 | 44.21 | 43.50 | 46.80 | 0.00 | - | 2 | 25 | 0.00% |
| HES260116C00115000 | 2024-02-20 11:43AM EDT | 115.00 | 42.00 | 45.30 | 48.60 | 0.00 | - | 1 | 36 | 27.35% |
| HES260116C00120000 | 2023-12-12 1:14PM EDT | 120.00 | 34.61 | 34.70 | 36.90 | 0.00 | - | - | 124 | 0.00% |
| HES260116C00125000 | 2024-01-22 4:43PM EDT | 125.00 | 29.73 | 35.50 | 39.00 | 0.00 | - | - | 13 | 23.17% |
| HES260116C00130000 | 2024-01-18 1:03PM EDT | 130.00 | 26.10 | 33.50 | 36.10 | 0.00 | - | 1 | 21 | 24.33% |
| HES260116C00135000 | 2024-03-08 2:33PM EDT | 135.00 | 29.30 | 36.50 | 39.90 | 0.00 | - | 1 | 636 | 34.78% |
| HES260116C00140000 | 2024-04-05 3:08PM EDT | 140.00 | 34.00 | 34.50 | 38.20 | 0.00 | - | 1 | 102 | 36.13% |
| HES260116C00145000 | 2024-04-04 10:21AM EDT | 145.00 | 31.33 | 31.30 | 33.30 | 0.00 | - | 2 | 18 | 32.94% |
| HES260116C00150000 | 2024-04-08 9:36AM EDT | 150.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 134 | 0.00% |
| HES260116C00155000 | 2024-04-29 9:39AM EDT | 155.00 | 28.70 | 25.60 | 27.10 | 0.00 | - | 3 | 42 | 31.03% |
| HES260116C00160000 | 2024-05-07 10:04AM EDT | 160.00 | 24.10 | 23.20 | 24.90 | 0.00 | - | 1 | 217 | 30.96% |
| HES260116C00165000 | 2024-05-07 10:04AM EDT | 165.00 | 21.60 | 20.80 | 22.90 | 0.00 | - | 2 | 85 | 30.95% |
| HES260116C00170000 | 2024-05-06 9:37AM EDT | 170.00 | 20.00 | 18.70 | 21.80 | 0.00 | - | 5 | 34 | 31.86% |
| HES260116C00175000 | 2024-01-30 12:43PM EDT | 175.00 | 10.70 | 13.10 | 14.00 | 0.00 | - | - | 1 | 24.45% |
| HES260116C00180000 | 2024-04-02 12:33PM EDT | 180.00 | 14.43 | 14.60 | 16.40 | 0.00 | - | - | 1 | 29.30% |
| HES260116C00185000 | 2024-02-22 3:33PM EDT | 185.00 | 11.14 | 9.60 | 14.00 | 0.00 | - | 1 | 5 | 28.12% |
| HES260116C00190000 | 2024-04-23 9:50AM EDT | 190.00 | 11.52 | 11.40 | 12.30 | 0.00 | - | 2 | 11 | 27.62% |
| HES260116C00195000 | 2024-01-24 4:44PM EDT | 195.00 | 5.50 | 6.70 | 9.10 | 0.00 | - | 1 | 2 | 24.95% |
| HES260116C00200000 | 2023-11-24 1:36PM EDT | 200.00 | 7.10 | 3.40 | 7.00 | 0.00 | - | 2 | 10 | 23.40% |
| HES260116C00210000 | 2024-05-08 9:43AM EDT | 210.00 | 6.20 | 6.30 | 7.40 | 0.00 | - | 5 | 36 | 26.51% |
| HES260116C00220000 | 2023-10-20 2:04PM EDT | 220.00 | 21.60 | 2.00 | 5.50 | 0.00 | - | 3 | 3 | 25.81% |
| HES260116C00230000 | 2024-02-07 10:30AM EDT | 230.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| HES260116C00240000 | 2024-02-09 10:30AM EDT | 240.00 | 1.60 | 1.80 | 3.30 | 0.00 | - | 5 | 25 | 25.51% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES260116P00070000 | 2024-04-11 9:30AM EDT | 70.00 | 1.90 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 56.72% |
| HES260116P00075000 | 2024-04-11 9:30AM EDT | 75.00 | 2.25 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 52.72% |
| HES260116P00080000 | 2024-04-12 9:30AM EDT | 80.00 | 2.65 | 0.30 | 5.00 | 0.00 | - | 1 | 3 | 49.00% |
| HES260116P00085000 | 2024-04-12 9:30AM EDT | 85.00 | 3.20 | 0.50 | 5.40 | 0.00 | - | 1 | 66 | 46.70% |
| HES260116P00090000 | 2024-04-03 9:30AM EDT | 90.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| HES260116P00095000 | 2024-04-03 9:30AM EDT | 95.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| HES260116P00100000 | 2024-04-03 9:30AM EDT | 100.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| HES260116P00105000 | 2024-03-28 9:30AM EDT | 105.00 | 7.00 | 3.50 | 7.20 | 0.00 | - | 1 | 2 | 38.33% |
| HES260116P00110000 | 2024-04-29 2:48PM EDT | 110.00 | 5.60 | 3.50 | 8.20 | 0.00 | - | 3 | 19 | 37.38% |
| HES260116P00115000 | 2024-03-27 9:30AM EDT | 115.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 6.25% |
| HES260116P00120000 | 2024-04-25 11:36AM EDT | 120.00 | 8.30 | 6.30 | 8.20 | 0.00 | - | 2 | 20 | 31.51% |
| HES260116P00125000 | 2024-04-25 11:13AM EDT | 125.00 | 9.60 | 7.80 | 10.40 | 0.00 | - | 2 | 22 | 32.39% |
| HES260116P00130000 | 2024-04-25 11:17AM EDT | 130.00 | 10.90 | 9.10 | 10.20 | 0.00 | - | 1 | 12 | 29.14% |
| HES260116P00135000 | 2024-05-07 11:51AM EDT | 135.00 | 11.30 | 10.50 | 11.60 | 0.00 | - | 1 | 45 | 28.36% |
| HES260116P00140000 | 2024-05-07 10:27AM EDT | 140.00 | 12.70 | 12.10 | 13.10 | 0.00 | - | 1 | 45 | 27.54% |
| HES260116P00145000 | 2024-05-07 10:11AM EDT | 145.00 | 14.40 | 13.20 | 14.70 | 0.00 | - | 1 | 4 | 26.67% |
| HES260116P00150000 | 2024-05-07 10:11AM EDT | 150.00 | 16.20 | 15.60 | 16.60 | 0.00 | - | 1 | 36 | 26.01% |
| HES260116P00155000 | 2024-05-07 12:48PM EDT | 155.00 | 18.10 | 17.10 | 18.50 | 0.00 | - | 2 | 6 | 25.14% |
| HES260116P00160000 | 2024-04-22 1:28PM EDT | 160.00 | 22.40 | 19.50 | 20.80 | 0.00 | - | 4 | 119 | 24.57% |
| HES260116P00165000 | 2024-05-01 11:43AM EDT | 165.00 | 24.10 | 21.80 | 23.10 | 0.00 | - | 1 | 3 | 23.77% |
| HES260116P00170000 | 2023-10-27 3:04PM EDT | 170.00 | 34.80 | 30.40 | 35.00 | 0.00 | - | 1 | 1 | 34.41% |
| HES260116P00190000 | 2023-11-06 4:39PM EDT | 190.00 | 47.00 | 54.20 | 59.00 | 0.00 | - | - | 2 | 46.80% |
| HES260116P00200000 | 2024-02-28 10:39AM EDT | 200.00 | 54.90 | 48.90 | 52.00 | 0.00 | - | - | 15 | 28.79% |
© 2024 Yahoo. All rights reserved.