NYSE - Delayed Quote • USD
Hess Corporation (HES)
At close: 4:00 PM EDT
After hours: 5:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240426C00145000 | 4/23/2024 1:38 PM | 145 | 10.60 | 9.70 | 14.50 | 3.20 | 43.24% | 1 | 13 | 110.52% |
| HES240426C00147000 | 4/22/2024 5:37 PM | 147 | 9.79 | 8.20 | 12.10 | 0.00 | 0.00% | 25 | 110 | 91.94% |
| HES240426C00148000 | 3/28/2024 1:32 PM | 148 | 7.95 | 7.20 | 10.40 | 0.00 | 0.00% | 1 | 1 | 72.56% |
| HES240426C00149000 | 4/23/2024 5:18 PM | 149 | 7.64 | 6.20 | 10.00 | 3.39 | 79.76% | 1 | 1 | 79.44% |
| HES240426C00150000 | 4/23/2024 7:28 PM | 150 | 7.33 | 5.10 | 8.50 | 2.35 | 47.19% | 10 | 19 | 64.55% |
| HES240426C00152500 | 4/23/2024 5:25 PM | 152.5 | 5.20 | 4.50 | 6.10 | 0.17 | 3.38% | 2 | 313 | 53.13% |
| HES240426C00155000 | 4/23/2024 6:00 PM | 155 | 3.44 | 1.20 | 4.90 | 1.01 | 41.56% | 11 | 62 | 59.16% |
| HES240426C00157500 | 4/23/2024 7:28 PM | 157.5 | 2.23 | 1.30 | 2.35 | 0.73 | 48.67% | 3 | 352 | 39.92% |
| HES240426C00160000 | 4/23/2024 7:39 PM | 160 | 0.80 | 0.05 | 0.90 | 0.00 | 0.00% | 28 | 197 | 31.45% |
| HES240426C00162500 | 4/23/2024 7:31 PM | 162.5 | 0.30 | 0.20 | 0.35 | -0.15 | -33.33% | 14 | 23 | 30.32% |
| HES240426C00165000 | 4/16/2024 6:23 PM | 165 | 0.01 | 0.00 | 1.80 | 0.00 | 0.00% | 10 | 20 | 53.17% |
| HES240426C00170000 | 4/16/2024 1:30 PM | 170 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 6 | 50.68% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240426P00100000 | 3/28/2024 5:31 PM | 100 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 13 | 13 | 232.03% |
| HES240426P00130000 | 3/18/2024 2:45 PM | 130 | 1.00 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 13 | 111.52% |
| HES240426P00132000 | 3/26/2024 7:59 PM | 132 | 0.80 | 0.05 | 0.65 | 0.00 | 0.00% | 1 | 1 | 102.64% |
| HES240426P00133000 | 3/28/2024 7:13 PM | 133 | 0.57 | 0.05 | 0.35 | 0.00 | 0.00% | 12 | 24 | 88.67% |
| HES240426P00135000 | 3/19/2024 5:31 PM | 135 | 1.07 | 0.00 | 2.25 | 0.00 | 0.00% | 1 | 2 | 123.24% |
| HES240426P00136000 | 3/20/2024 7:04 PM | 136 | 1.30 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 3 | 82.23% |
| HES240426P00137000 | 3/28/2024 7:13 PM | 137 | 0.80 | 0.00 | 0.75 | 0.00 | 0.00% | 12 | 0 | 85.84% |
| HES240426P00138000 | 3/26/2024 4:49 PM | 138 | 1.23 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 13 | 82.13% |
| HES240426P00139000 | 4/2/2024 4:02 PM | 139 | 0.42 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 0 | 78.52% |
| HES240426P00140000 | 4/22/2024 1:43 PM | 140 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 74.90% |
| HES240426P00141000 | 4/17/2024 5:34 PM | 141 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 71.19% |
| HES240426P00142000 | 4/19/2024 7:39 PM | 142 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 67.58% |
| HES240426P00144000 | 4/15/2024 1:31 PM | 144 | 0.30 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 16 | 52.05% |
| HES240426P00145000 | 4/16/2024 3:44 PM | 145 | 1.00 | 0.00 | 0.10 | 0.00 | 0.00% | 8 | 303 | 42.38% |
| HES240426P00146000 | 4/16/2024 3:44 PM | 146 | 1.20 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 77 | 39.36% |
| HES240426P00147000 | 4/23/2024 2:12 PM | 147 | 0.18 | 0.00 | 0.10 | -0.67 | -78.82% | 7 | 7 | 36.33% |
| HES240426P00148000 | 4/23/2024 7:39 PM | 148 | 0.15 | 0.00 | 1.45 | -1.40 | -90.32% | 7 | 15 | 55.52% |
| HES240426P00149000 | 4/23/2024 2:49 PM | 149 | 0.25 | 0.05 | 0.20 | -0.35 | -58.33% | 13 | 15 | 35.06% |
| HES240426P00150000 | 4/23/2024 7:17 PM | 150 | 0.22 | 0.10 | 0.25 | -0.13 | -37.14% | 54 | 39 | 33.50% |
| HES240426P00152500 | 4/23/2024 7:24 PM | 152.5 | 0.55 | 0.00 | 2.40 | -0.05 | -8.33% | 16 | 69 | 65.89% |
| HES240426P00155000 | 4/23/2024 7:54 PM | 155 | 1.09 | 0.90 | 3.00 | -0.03 | -2.68% | 5 | 243 | 59.79% |
| HES240426P00157500 | 4/23/2024 2:37 PM | 157.5 | 2.95 | 0.95 | 2.40 | 0.50 | 20.41% | 4 | 39 | 32.11% |
| HES240426P00160000 | 4/17/2024 2:10 PM | 160 | 8.00 | 2.25 | 4.00 | 0.00 | 0.00% | 1 | 3 | 32.18% |
| HES240426P00170000 | 4/3/2024 5:50 PM | 170 | 13.80 | 12.00 | 15.40 | 0.00 | 0.00% | 2 | 0 | 64.55% |
Related Tickers
EOG EOG Resources, Inc.
134.80
+0.67%
PXD Pioneer Natural Resources Company
275.23
+0.63%
COP ConocoPhillips
129.84
+0.39%
APA APA Corporation
32.06
-1.26%
FANG Diamondback Energy, Inc.
204.37
+0.88%
MRO Marathon Oil Corporation
27.82
+0.61%
MUR Murphy Oil Corporation
46.16
+0.24%
CHK Chesapeake Energy Corporation
88.53
+0.14%
RRC Range Resources Corporation
36.58
+1.30%
AR Antero Resources Corporation
31.02
+2.14%