New Zealand markets open in 7 hours 58 minutes

Hess Corporation (HES)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
151.39+1.11 (+0.74%)
At close: 04:00PM EDT
151.86 +0.47 (+0.31%)
After hours: 06:54PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES240531C001450002024-05-06 10:11AM EDT145.0016.854.708.700.00-5670.12%
HES240531C001460002024-05-20 2:34PM EDT146.0010.724.907.500.00-2061.60%
HES240531C001480002024-05-23 2:18PM EDT148.003.303.506.400.00--364.45%
HES240531C001490002024-05-23 3:44PM EDT149.002.751.704.400.00--1143.60%
HES240531C001500002024-05-23 3:20PM EDT150.002.052.303.900.00-57744.87%
HES240531C001525002024-05-24 3:41PM EDT152.501.250.101.40+0.35+38.89%1040026.83%
HES240531C001550002024-05-24 3:54PM EDT155.000.560.101.00+0.06+12.00%1351333.30%
HES240531C001575002024-05-24 3:36PM EDT157.500.300.252.35-0.33-52.38%304366.58%
HES240531C001600002024-05-24 11:18AM EDT160.000.380.251.15-0.42-52.50%31,17756.32%
HES240531C001625002024-05-23 1:42PM EDT162.500.960.002.300.00-15065.38%
HES240531C001650002024-05-24 11:14AM EDT165.000.500.001.90-0.10-16.67%16,65369.34%
HES240531C001675002024-05-20 10:19AM EDT167.500.300.002.700.00--386.62%
HES240531C001700002024-05-15 2:58PM EDT170.000.350.000.700.00-3958,08565.53%
HES240531C001750002024-05-03 1:17PM EDT175.000.670.001.150.00-219086.91%
HES240531C001800002024-05-13 3:15PM EDT180.000.300.000.200.00-210,32171.88%
HES240531C001900002024-05-24 10:47AM EDT190.000.100.000.10-0.01-9.09%44,16182.42%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES240531P001250002024-04-17 10:46AM EDT125.000.950.002.150.00--38131.30%
HES240531P001300002024-05-14 1:57PM EDT130.000.050.002.500.00--7116.02%
HES240531P001350002024-05-03 1:20PM EDT135.000.250.002.500.00-1295.07%
HES240531P001360002024-05-23 9:37AM EDT136.000.050.002.150.00--4086.38%
HES240531P001370002024-05-23 12:08PM EDT137.000.050.000.650.00--40058.84%
HES240531P001380002024-05-22 2:58PM EDT138.000.050.002.150.00--1078.17%
HES240531P001400002024-05-17 3:45PM EDT140.000.060.002.200.00-40041070.41%
HES240531P001410002024-05-24 3:02PM EDT141.000.100.002.200.00-1066.21%
HES240531P001450002024-05-24 3:26PM EDT145.000.200.050.90-0.06-23.08%13,54144.87%
HES240531P001480002024-05-24 3:56PM EDT148.000.500.151.05-0.70-58.33%10533.89%
HES240531P001490002024-05-24 3:53PM EDT149.000.800.302.95-0.45-36.00%161357.52%
HES240531P001500002024-05-24 3:29PM EDT150.001.200.803.30-0.50-29.41%1520256.25%
HES240531P001525002024-05-24 10:10AM EDT152.502.100.253.60-1.00-32.26%51742.48%
HES240531P001550002024-05-24 9:37AM EDT155.003.802.005.80-0.40-9.52%12352.00%
HES240531P001575002024-05-16 3:54PM EDT157.503.254.508.500.00--8467.21%
HES240531P001600002024-05-21 2:02PM EDT160.006.256.7010.900.00-1676.64%