Canada markets open in 8 hours 53 minutes

Hess Corporation (HES)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
146.78-3.44 (-2.29%)
At close: 04:00PM EDT
147.68 +0.90 (+0.61%)
After hours: 07:55PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES260116C000750002024-01-26 11:36AM EDT75.0070.9974.0079.000.00-52351.75%
HES260116C000800002024-02-06 2:21PM EDT80.0068.0066.5070.500.00-5044.21%
HES260116C000850002023-12-14 2:09PM EDT85.0061.4358.5063.500.00--4032.67%
HES260116C000900002024-07-10 10:09AM EDT90.0059.800.000.000.00-200.00%
HES260116C001000002024-07-10 10:09AM EDT100.0051.800.000.000.00-200.00%
HES260116C001050002024-07-10 2:30PM EDT105.0048.300.000.000.00-600.00%
HES260116C001100002024-05-17 12:38PM EDT110.0055.0040.5044.900.00-12535.32%
HES260116C001150002024-02-20 11:43AM EDT115.0042.0045.3048.600.00-13648.17%
HES260116C001200002023-12-12 1:14PM EDT120.0034.6134.7036.900.00--12432.42%
HES260116C001250002024-01-22 4:43PM EDT125.0029.7335.5039.000.00--1340.92%
HES260116C001300002024-01-18 1:03PM EDT130.0026.1033.5036.100.00-12140.39%
HES260116C001350002024-05-24 3:03PM EDT135.0032.9026.0030.800.00-163636.01%
HES260116C001400002024-07-05 12:30PM EDT140.0024.700.000.000.00-100.00%
HES260116C001450002024-06-27 11:59AM EDT145.0023.020.000.000.00-2000.00%
HES260116C001500002024-07-23 1:57PM EDT150.0020.000.000.000.00-200.39%
HES260116C001550002024-07-19 1:55PM EDT155.0021.700.000.000.00-200.78%
HES260116C001600002024-07-19 1:54PM EDT160.0019.200.000.000.00-501.56%
HES260116C001650002024-05-20 3:41PM EDT165.0019.509.7014.000.00-18429.09%
HES260116C001700002024-06-03 12:41PM EDT170.0013.9610.5015.500.00-1033.32%
HES260116C001750002024-06-07 3:53PM EDT175.0010.507.5012.500.00-1230.96%
HES260116C001800002024-07-03 11:06AM EDT180.009.300.000.000.00-103.13%
HES260116C001850002024-06-27 10:55AM EDT185.007.400.000.000.00-103.13%
HES260116C001900002024-04-23 9:50AM EDT190.0011.520.000.000.00-203.13%
HES260116C001950002024-01-24 4:44PM EDT195.005.506.709.100.00-1232.34%
HES260116C002000002024-07-17 9:32AM EDT200.005.300.000.000.00-206.25%
HES260116C002100002024-06-12 3:14PM EDT210.003.000.555.100.00-16729.22%
HES260116C002200002023-10-20 2:04PM EDT220.0021.602.005.500.00-3332.26%
HES260116C002300002024-02-07 10:30AM EDT230.001.950.000.000.00--16.25%
HES260116C002400002024-06-26 2:32PM EDT240.000.880.000.000.00-106.25%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES260116P000700002024-07-16 3:01PM EDT70.002.100.000.000.00-23012.50%
HES260116P000750002024-07-12 2:55PM EDT75.002.200.000.000.00-8012.50%
HES260116P000800002024-07-11 9:30AM EDT80.002.050.000.000.00-1012.50%
HES260116P000850002024-07-16 1:19PM EDT85.002.950.000.000.00-4012.50%
HES260116P000900002024-07-16 1:19PM EDT90.003.400.000.000.00-306.25%
HES260116P000950002024-07-11 9:30AM EDT95.004.000.000.000.00-106.25%
HES260116P001000002024-04-03 9:30AM EDT100.005.300.000.000.00-1206.25%
HES260116P001050002024-03-28 9:30AM EDT105.007.003.507.200.00-1236.73%
HES260116P001100002024-04-29 2:48PM EDT110.005.604.508.900.00-31936.95%
HES260116P001150002024-06-03 2:08PM EDT115.007.804.808.300.00-1032.39%
HES260116P001200002024-05-23 12:11PM EDT120.009.007.2011.500.00-12234.92%
HES260116P001250002024-05-30 10:07AM EDT125.009.807.5012.400.00-103232.94%
HES260116P001300002024-05-23 12:11PM EDT130.0011.709.7014.500.00-11532.78%
HES260116P001350002024-05-23 12:11PM EDT135.0013.2011.1015.900.00-14831.28%
HES260116P001400002024-05-23 12:12PM EDT140.0015.0013.1017.300.00-14829.61%
HES260116P001450002024-05-23 12:11PM EDT145.0016.8014.6019.400.00-1728.75%
HES260116P001500002024-07-23 3:33PM EDT150.0018.400.000.000.00-100.00%
HES260116P001550002024-05-16 12:04PM EDT155.0019.0021.0026.000.00-1829.69%
HES260116P001600002024-05-21 11:11AM EDT160.0021.0021.5026.500.00-7420125.85%
HES260116P001650002024-05-14 12:28PM EDT165.0022.7026.0031.000.00-223827.39%
HES260116P001700002024-05-14 12:28PM EDT170.0025.2029.0034.000.00-438426.57%
HES260116P001900002023-11-06 4:39PM EDT190.0047.0054.2059.000.00--240.97%
HES260116P002000002024-02-28 10:39AM EDT200.0054.9048.9052.000.00--150.00%