Canada markets open in 6 hours 42 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
CallsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES221118C000600002022-09-14 11:24AM EDT60.0069.400.000.000.00-600.00%
HES221118C000650002022-09-14 11:30AM EDT65.0064.100.000.000.00-400.00%
HES221118C000700002022-09-26 1:26PM EDT70.0031.800.000.000.00-1000.00%
HES221118C000750002022-09-15 12:28PM EDT75.0050.300.000.000.00-100.00%
HES221118C000800002022-07-15 1:04PM EDT80.0020.0234.8035.600.00-116173.56%
HES221118C000850002022-09-12 10:31AM EDT85.0043.340.000.000.00-100.00%
HES221118C000875002022-07-13 11:57AM EDT87.5016.2028.5028.900.00-11151.72%
HES221118C000900002022-09-27 10:50AM EDT90.0017.000.000.000.00-100.00%
HES221118C000925002022-09-23 10:07AM EDT92.5017.860.000.000.00-200.00%
HES221118C000950002022-09-08 3:54PM EDT95.0025.740.000.000.00-100.00%
HES221118C000975002022-09-27 10:38AM EDT97.5012.000.000.000.00-100.00%
HES221118C001000002022-09-27 12:12PM EDT100.009.340.000.000.00-2000.00%
HES221118C001050002022-09-27 2:49PM EDT105.007.400.000.000.00-103.13%
HES221118C001100002022-09-27 10:25AM EDT110.005.900.000.000.00-206.25%
HES221118C001150002022-09-27 2:49PM EDT115.003.690.000.000.00-206.25%
HES221118C001200002022-09-22 2:03PM EDT120.007.020.000.000.00-1012.50%
HES221118C001250002022-09-27 12:27PM EDT125.001.650.000.000.00-109012.50%
HES221118C001300002022-09-27 1:27PM EDT130.001.050.000.000.00-5012.50%
HES221118C001350002022-09-27 1:36PM EDT135.000.770.000.000.00-4012.50%
HES221118C001400002022-09-26 11:29AM EDT140.000.670.000.000.00-1025.00%
HES221118C001450002022-09-27 9:43AM EDT145.000.450.000.000.00-2025.00%
HES221118C001500002022-09-15 11:58AM EDT150.002.150.000.000.00-50025.00%
HES221118C001550002022-09-16 10:12AM EDT155.001.260.000.000.00-1025.00%
HES221118C001600002022-09-19 9:30AM EDT160.000.750.000.000.00-1025.00%
HES221118C001650002022-09-19 2:57PM EDT165.000.400.000.000.00-200025.00%
HES221118C001700002022-05-27 3:55PM EDT170.002.500.600.850.00-102880.96%
HES221118C001750002022-05-31 10:50AM EDT175.002.850.801.000.00--1088.04%
PutsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES221118P000500002022-06-02 9:30AM EDT50.000.350.350.750.00--11110.55%
HES221118P000550002022-07-05 3:28PM EDT55.001.100.250.700.00--494.58%
HES221118P000600002022-07-05 11:44AM EDT60.001.550.350.750.00-2785.30%
HES221118P000650002022-08-16 3:48PM EDT65.000.500.052.400.00-88089.70%
HES221118P000700002022-09-26 9:43AM EDT70.000.870.000.000.00-1025.00%
HES221118P000750002022-09-26 2:13PM EDT75.001.450.000.000.00-7012.50%
HES221118P000800002022-09-27 3:22PM EDT80.001.800.000.000.00-10012.50%
HES221118P000850002022-09-27 10:28AM EDT85.002.500.000.000.00-5012.50%
HES221118P000875002022-09-27 10:21AM EDT87.503.000.000.000.00-906.25%
HES221118P000900002022-09-27 9:36AM EDT90.004.170.000.000.00-106.25%
HES221118P000925002022-08-17 10:27AM EDT92.503.201.451.700.00-225433.17%
HES221118P000950002022-09-26 12:05PM EDT95.005.550.000.000.00-103.13%
HES221118P000975002022-09-27 10:12AM EDT97.506.400.000.000.00-103.13%
HES221118P001000002022-09-27 1:55PM EDT100.007.690.000.000.00-1000.78%
HES221118P001050002022-09-26 3:57PM EDT105.0010.700.000.000.00-1700.00%
HES221118P001100002022-09-26 3:55PM EDT110.0013.800.000.000.00-4000.00%
HES221118P001150002022-09-23 11:37AM EDT115.0014.550.000.000.00-600.00%
HES221118P001200002022-09-23 10:54AM EDT120.0018.300.000.000.00-300.00%
HES221118P001250002022-09-23 9:56AM EDT125.0021.500.000.000.00-200.00%
HES221118P001300002022-09-26 1:16PM EDT130.0030.000.000.000.00-200.00%
HES221118P001350002022-09-14 10:40AM EDT135.0013.330.000.000.00-1200.00%
HES221118P001400002022-09-07 11:07AM EDT140.0024.560.000.000.00-100.00%
HES221118P001450002022-09-16 12:49PM EDT145.0026.100.000.000.00-100.00%
HES221118P001500002022-09-13 10:00AM EDT150.0024.900.000.000.00-300.00%
HES221118P001650002022-09-12 10:34AM EDT165.0038.480.000.000.00-100.00%