Canada markets open in 5 hours 41 minutes

Hess Corporation (HES)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
101.09+0.35 (+0.35%)
At close: 04:00PM EDT
101.66 +0.57 (+0.56%)
After hours: 07:37PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES221021C000700002022-09-12 3:42PM EDT70.0056.880.000.000.00-1000.00%
HES221021C000850002022-09-23 2:07PM EDT85.0019.800.000.000.00-400.00%
HES221021C000875002022-09-26 3:50PM EDT87.5015.600.000.000.00-100.00%
HES221021C000900002022-09-26 1:27PM EDT90.0013.300.000.000.00-500.00%
HES221021C000925002022-09-26 2:21PM EDT92.5011.600.000.000.00-200.00%
HES221021C000950002022-09-26 1:20PM EDT95.009.800.000.000.00-1000.00%
HES221021C000975002022-09-26 10:56AM EDT97.5010.000.000.000.00-500.00%
HES221021C001000002022-09-27 2:00PM EDT100.006.570.000.000.00-2600.00%
HES221021C001050002022-09-27 3:46PM EDT105.004.200.000.000.00-5403.13%
HES221021C001100002022-09-27 1:10PM EDT110.002.460.000.000.00-1306.25%
HES221021C001110002022-09-26 11:09AM EDT111.003.100.000.000.00-906.25%
HES221021C001140002022-09-23 3:19PM EDT114.002.960.000.000.00-12012.50%
HES221021C001150002022-09-27 3:32PM EDT115.001.530.000.000.00-11012.50%
HES221021C001170002022-09-26 10:45AM EDT117.002.000.000.000.00-4012.50%
HES221021C001180002022-09-22 10:51AM EDT118.005.700.000.000.00--012.50%
HES221021C001190002022-09-27 1:43PM EDT119.000.930.000.000.00-1012.50%
HES221021C001200002022-09-27 9:30AM EDT120.001.170.000.000.00-8012.50%
HES221021C001210002022-09-21 10:18AM EDT121.006.000.000.000.00--012.50%
HES221021C001220002022-09-21 10:24AM EDT122.005.600.000.000.00--012.50%
HES221021C001230002022-09-19 11:27AM EDT123.005.300.000.000.00--012.50%
HES221021C001240002022-09-23 3:19PM EDT124.001.110.000.000.00-1012.50%
HES221021C001250002022-09-27 1:24PM EDT125.000.450.000.000.00-6025.00%
HES221021C001270002022-09-22 3:38PM EDT127.002.100.000.000.00--025.00%
HES221021C001280002022-09-26 10:25AM EDT128.000.610.000.000.00-1025.00%
HES221021C001290002022-09-21 1:21PM EDT129.002.950.000.000.00--025.00%
HES221021C001300002022-09-27 10:49AM EDT130.000.350.000.000.00-15025.00%
HES221021C001340002022-09-21 9:35AM EDT134.001.800.000.000.00--025.00%
HES221021C001350002022-09-27 10:17AM EDT135.000.750.000.000.00-1025.00%
HES221021C001400002022-09-26 2:11PM EDT140.000.250.000.000.00-9025.00%
HES221021C001450002022-09-27 3:48PM EDT145.000.030.000.000.00-956025.00%
HES221021C001500002022-09-26 2:11PM EDT150.000.150.000.000.00-6025.00%
HES221021C001550002022-09-26 11:30AM EDT155.000.130.000.000.00-1025.00%
HES221021C001600002022-09-21 9:30AM EDT160.000.280.000.000.00-1050.00%
HES221021C001650002022-09-14 9:57AM EDT165.000.290.000.000.00-5050.00%
HES221021C001700002022-09-16 12:53PM EDT170.000.200.000.000.00-1050.00%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES221021P000500002022-08-18 9:50AM EDT50.000.050.000.500.00-33141.21%
HES221021P000650002022-08-04 3:16PM EDT65.000.490.000.650.00--198.24%
HES221021P000700002022-09-02 1:57PM EDT70.000.120.000.000.00-2025.00%
HES221021P000750002022-09-23 9:31AM EDT75.000.200.000.000.00-1025.00%
HES221021P000800002022-09-12 9:30AM EDT80.000.220.000.000.00-1025.00%
HES221021P000850002022-09-27 2:56PM EDT85.001.150.000.000.00-9012.50%
HES221021P000875002022-09-26 2:01PM EDT87.501.850.000.000.00-2012.50%
HES221021P000900002022-09-26 1:55PM EDT90.002.300.000.000.00-14012.50%
HES221021P000925002022-09-26 11:06AM EDT92.502.350.000.000.00-606.25%
HES221021P000950002022-09-27 2:56PM EDT95.003.050.000.000.00-1006.25%
HES221021P000975002022-09-27 12:18PM EDT97.504.300.000.000.00-39503.13%
HES221021P001000002022-09-27 12:15PM EDT100.005.300.000.000.00-6801.56%
HES221021P001050002022-09-27 2:53PM EDT105.007.300.000.000.00-5200.00%
HES221021P001100002022-09-26 2:49PM EDT110.0011.400.000.000.00-22100.00%
HES221021P001110002022-09-27 1:03PM EDT111.0012.000.000.000.00-1600.00%
HES221021P001120002022-09-27 9:30AM EDT112.0011.300.000.000.00-400.00%
HES221021P001140002022-09-27 10:52AM EDT114.0012.500.000.000.00-1600.00%
HES221021P001150002022-09-26 10:56AM EDT115.0013.300.000.000.00-200.00%
HES221021P001160002022-09-22 2:17PM EDT116.006.500.000.000.00--00.00%
HES221021P001170002022-09-23 11:04AM EDT117.0014.100.000.000.00-200.00%
HES221021P001190002022-09-23 10:47AM EDT119.0015.660.000.000.00-100.00%
HES221021P001200002022-09-23 11:46AM EDT120.0017.000.000.000.00-1100.00%
HES221021P001210002022-09-26 1:52PM EDT121.0020.500.000.000.00-100.00%
HES221021P001220002022-09-26 1:52PM EDT122.0021.400.000.000.00-200.00%
HES221021P001250002022-09-23 10:46AM EDT125.0020.700.000.000.00-200.00%
HES221021P001260002022-09-23 3:24PM EDT126.0022.700.000.000.00-100.00%
HES221021P001300002022-09-23 3:50PM EDT130.0026.000.000.000.00-2,23300.00%
HES221021P001350002022-09-16 1:10PM EDT135.0016.200.000.000.00-100.00%
HES221021P001400002022-09-15 10:21AM EDT140.0017.500.000.000.00-500.00%
HES221021P001450002022-08-18 12:57PM EDT145.0029.6022.0024.300.00-110.00%
HES221021P001500002022-09-15 11:58AM EDT150.0026.000.000.000.00-100.00%