New Zealand markets closed

Hess Corporation (HES)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
151.91+1.36 (+0.90%)
As of 01:47PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES240328C001300002024-03-13 1:51PM EDT130.0020.0020.5022.800.00-2020238.48%
HES240328C001400002024-03-21 11:13AM EDT140.0012.0011.1012.60+2.00+20.00%133138.57%
HES240328C001430002024-03-27 11:04AM EDT143.007.157.4010.300.00-111146.68%
HES240328C001450002024-03-14 12:49PM EDT145.006.605.108.000.00-83113.48%
HES240328C001460002024-03-19 9:36AM EDT146.006.114.806.500.00-11580.86%
HES240328C001470002024-03-27 11:41AM EDT147.004.892.905.800.00-6985.06%
HES240328C001480002024-03-28 11:49AM EDT148.004.103.205.20+1.85+82.22%11290.23%
HES240328C001490002024-03-28 11:26AM EDT149.002.582.103.80+0.43+20.00%31564.31%
HES240328C001500002024-03-28 11:55AM EDT150.001.891.252.25+1.09+136.25%45132.52%
HES240328C001525002024-03-28 12:52PM EDT152.500.070.000.20-0.13-65.00%415213.58%
HES240328C001550002024-03-28 12:52PM EDT155.000.280.000.25+0.18+180.00%21,54538.09%
HES240328C001575002024-03-28 12:52PM EDT157.500.690.000.60+0.19+38.00%21159.96%
HES240328C001600002024-03-15 3:46PM EDT160.000.400.001.750.00-11108.89%
HES240328C001625002024-02-26 4:49PM EDT162.500.450.002.150.00-1111138.14%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES240328P001050002024-03-20 2:42PM EDT105.000.050.001.100.00--1423.05%
HES240328P001150002024-03-07 11:14AM EDT115.000.300.001.100.00--2334.57%
HES240328P001250002024-03-28 9:37AM EDT125.000.050.000.35-0.85-94.44%1020199.80%
HES240328P001260002024-03-27 3:11PM EDT126.000.050.000.000.00-1150.00%
HES240328P001270002024-03-28 10:01AM EDT127.000.100.000.35+0.05+100.00%22185.94%
HES240328P001280002024-03-28 10:01AM EDT128.000.100.000.00+0.05+100.00%1150.00%
HES240328P001300002024-03-11 3:59PM EDT130.000.300.000.650.00-13186.91%
HES240328P001310002024-03-20 3:01PM EDT131.000.100.000.350.00--4158.79%
HES240328P001330002024-03-18 9:30AM EDT133.000.250.000.350.00-1522145.31%
HES240328P001350002024-03-15 3:32PM EDT135.000.290.000.350.00-2040131.64%
HES240328P001370002024-03-28 12:53PM EDT137.000.050.000.35-0.35-87.50%12118.16%
HES240328P001390002024-02-26 11:27AM EDT139.002.240.000.050.00-1175.78%
HES240328P001400002024-03-27 2:49PM EDT140.000.050.000.050.00-33570.31%
HES240328P001410002024-03-22 9:39AM EDT141.000.230.002.000.00-1013147.27%
HES240328P001420002024-03-25 2:34PM EDT142.000.050.000.100.00-162,06966.41%
HES240328P001430002024-03-18 3:45PM EDT143.000.600.001.700.00-22121.09%
HES240328P001440002024-03-26 11:48AM EDT144.000.070.002.000.00-222119.14%
HES240328P001450002024-03-26 3:18PM EDT145.000.200.002.000.00-17109.47%
HES240328P001460002024-03-25 2:39PM EDT146.000.120.002.150.00-1618102.83%
HES240328P001470002024-03-26 1:36PM EDT147.000.150.000.150.00-131546.58%
HES240328P001480002024-03-26 3:57PM EDT148.000.300.000.150.00-262939.26%
HES240328P001490002024-03-27 9:34AM EDT149.000.510.000.100.00-103228.32%
HES240328P001500002024-03-27 9:34AM EDT150.000.550.000.10-0.24-30.38%311920.80%
HES240328P001525002024-03-26 10:27AM EDT152.500.850.151.10-1.42-62.56%5124.22%
HES240328P001550002024-03-28 9:44AM EDT155.003.352.656.50-3.92-53.92%1186.13%