NYSE USD

Hess Corporation (HES)

158.86 +0.30 (+0.19%)
At close: May 3 at 4:00 PM EDT
160.74 +1.88 (+1.18%)
After hours: May 3 at 4:45 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HES240510C00137000 4/18/2024 6:17 PM 137 15.60 0.00 0.00 0.00 0.00% - 0 0.00%
HES240510C00139000 4/15/2024 2:59 PM 139 16.00 0.00 0.00 0.00 0.00% - 0 0.00%
HES240510C00145000 4/17/2024 6:41 PM 145 9.50 0.00 0.00 0.00 0.00% - 0 0.00%
HES240510C00148000 4/11/2024 2:43 PM 148 9.80 0.00 0.00 0.00 0.00% - 0 0.00%
HES240510C00150000 5/3/2024 7:44 PM 150 9.10 0.00 0.00 0.00 0.00% 6 0 0.00%
HES240510C00152500 5/1/2024 4:16 PM 152.5 4.73 0.00 0.00 0.00 0.00% 1 0 0.00%
HES240510C00155000 5/3/2024 3:16 PM 155 1.95 0.00 0.00 0.00 0.00% 5 0 0.00%
HES240510C00157500 5/3/2024 4:52 PM 157.5 1.65 0.00 0.00 0.00 0.00% 131 0 0.00%
HES240510C00160000 5/3/2024 7:29 PM 160 1.05 0.00 0.00 0.00 0.00% 60 0 1.56%
HES240510C00162500 5/3/2024 7:29 PM 162.5 0.50 0.00 0.00 0.00 0.00% 212 0 6.25%
HES240510C00165000 5/3/2024 7:11 PM 165 0.22 0.00 0.00 0.00 0.00% 2 0 6.25%
HES240510C00167500 4/29/2024 7:37 PM 167.5 0.75 0.00 0.00 0.00 0.00% 2 0 12.50%
HES240510C00170000 4/29/2024 4:18 PM 170 0.40 0.00 0.00 0.00 0.00% 1 0 12.50%
HES240510C00172500 4/29/2024 5:56 PM 172.5 0.15 0.00 0.00 0.00 0.00% - 0 12.50%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HES240510P00120000 4/25/2024 1:35 PM 120 0.05 0.00 0.00 0.00 0.00% - 0 50.00%
HES240510P00136000 4/1/2024 1:30 PM 136 1.40 0.00 0.00 0.00 0.00% - 1 25.00%
HES240510P00138000 4/1/2024 1:30 PM 138 1.60 0.00 0.00 0.00 0.00% - 1 25.00%
HES240510P00142000 4/17/2024 3:04 PM 142 1.17 0.00 0.00 0.00 0.00% - 0 25.00%
HES240510P00143000 4/23/2024 2:23 PM 143 0.50 0.00 0.00 0.00 0.00% 2 0 25.00%
HES240510P00144000 4/15/2024 3:00 PM 144 1.42 0.00 0.00 0.00 0.00% - 0 25.00%
HES240510P00145000 4/18/2024 1:34 PM 145 1.95 0.00 0.00 0.00 0.00% 1 0 12.50%
HES240510P00146000 4/25/2024 7:10 PM 146 0.20 0.00 0.00 0.00 0.00% 1 0 12.50%
HES240510P00147000 4/25/2024 7:10 PM 147 0.25 0.00 0.00 0.00 0.00% 1 0 12.50%
HES240510P00148000 4/29/2024 4:56 PM 148 0.05 0.00 0.00 0.00 0.00% 1 0 12.50%
HES240510P00149000 4/23/2024 6:14 PM 149 0.80 0.00 0.00 0.00 0.00% 21 0 12.50%
HES240510P00150000 4/23/2024 6:46 PM 150 0.94 0.00 0.00 0.00 0.00% 5 0 12.50%
HES240510P00152500 5/3/2024 3:04 PM 152.5 0.70 0.00 0.00 0.00 0.00% 1 0 6.25%
HES240510P00155000 5/3/2024 3:48 PM 155 1.00 0.00 0.00 0.00 0.00% 12 0 6.25%
HES240510P00157500 5/3/2024 5:00 PM 157.5 1.40 0.00 0.00 0.00 0.00% 28 0 1.56%
HES240510P00160000 5/2/2024 7:41 PM 160 2.40 0.00 0.00 0.00 0.00% - 0 0.00%
HES240510P00170000 4/3/2024 3:58 PM 170 14.00 11.90 15.60 0.00 0.00% 1 0 88.28%

Related Tickers

SM SM Energy Company
50.13
+5.01%
 
EOG EOG Resources, Inc.
130.02
-1.35%
 
PXD Pioneer Natural Resources Company
269.62
+0.73%
 
COP ConocoPhillips
122.23
-0.02%
 
FANG Diamondback Energy, Inc.
201.50
+1.96%
 
APA APA Corporation
29.26
+0.27%
 
MRO Marathon Oil Corporation
26.34
+0.96%
 
NOG Northern Oil and Gas, Inc.
40.25
+0.70%
 
OVV Ovintiv Inc.
51.54
+0.92%
 
DVN Devon Energy Corporation
50.54
+0.40%