Canada Markets open in 6 hrs 11 mins

Hess Corporation (HES)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
124.09+7.29 (+6.24%)
At close: 04:00PM EDT
124.50 +0.41 (+0.33%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES230120C000200002021-11-10 7:56AM EDT20.0021.7956.9060.300.00-520.00%
HES230120C000225002021-11-10 7:56AM EDT22.5022.4255.1056.600.00-550.00%
HES230120C000250002021-11-10 7:56AM EDT25.0022.1052.8055.000.00-500.00%
HES230120C000275002021-11-10 7:56AM EDT27.5021.7349.5051.800.00-500.00%
HES230120C000300002021-11-10 7:56AM EDT30.0027.7046.8049.700.00-10100.00%
HES230120C000325002021-11-10 7:56AM EDT32.5036.5045.7047.100.00--100.00%
HES230120C000375002021-11-10 7:56AM EDT37.5022.5740.4042.500.00-160.00%
HES230120C000400002022-07-19 10:25AM EDT40.0063.0672.8073.800.00-5140.00%
HES230120C000425002021-11-10 7:56AM EDT42.5025.7837.0037.800.00-210.00%
HES230120C000450002021-11-10 7:56AM EDT45.0046.6034.3035.800.00-570.00%
HES230120C000475002021-11-10 7:56AM EDT47.5046.2031.5033.800.00-10120.00%
HES230120C000500002021-11-10 7:56AM EDT50.0043.2030.5031.300.00-35310.00%
HES230120C000525002021-11-10 7:56AM EDT52.5027.1728.9030.100.00-290.00%
HES230120C000550002021-11-10 7:56AM EDT55.0026.1026.8027.600.00-1190.00%
HES230120C000575002021-11-15 12:29PM EDT57.5028.8221.2022.000.00-200.00%
HES230120C000600002021-12-22 1:42PM EDT60.0020.9024.7025.500.00-5540.00%
HES230120C000625002021-10-21 10:51AM EDT62.5030.6219.7020.500.00-270.00%
HES230120C000650002022-08-02 3:56PM EDT65.0046.2549.1049.700.00-160.00%
HES230120C000675002021-12-21 12:53PM EDT67.5015.8019.9020.500.00-230.00%
HES230120C000700002022-01-05 4:17PM EDT70.0019.0018.2019.00+3.70+24.18%12390.00%
HES230120C000725002022-07-25 9:34AM EDT72.5033.1042.4042.800.00-5150.00%
HES230120C000750002022-01-03 2:36PM EDT75.0012.7015.7016.300.00-5930.00%
HES230120C000775002022-07-12 9:58AM EDT77.5022.0033.3033.800.00-3620.00%
HES230120C000800002022-07-27 12:33PM EDT80.0029.0035.9036.500.00-1910.00%
HES230120C000825002022-08-01 2:41PM EDT82.5030.8033.9034.300.00-181560.00%
HES230120C000850002022-01-05 4:00PM EDT85.0011.9011.0011.80+4.15+53.55%3200.00%
HES230120C000875002021-10-28 3:24PM EDT87.5013.408.809.600.00-250.00%
HES230120C000900002022-08-10 11:06AM EDT90.0023.2027.9028.40+7.90+51.63%11,0920.00%
HES230120C000925002021-12-27 12:25PM EDT92.506.248.509.200.00-1350.00%
HES230120C000950002022-08-10 12:32PM EDT95.0020.7024.3024.70-0.06-0.29%21290.00%
HES230120C000975002022-08-08 9:50AM EDT97.5016.2022.5022.900.00-51500.00%
HES230120C001000002022-08-09 3:57PM EDT100.0016.8020.8021.300.00-107750.00%
HES230120C001050002022-08-11 2:18PM EDT105.0018.2017.8018.10+4.20+30.00%14840.00%
HES230120C001100002022-08-11 12:18PM EDT110.0014.1015.0015.40+1.60+12.80%21,05623.02%
HES230120C001150002022-08-11 9:35AM EDT115.0011.9012.5012.90+2.45+25.93%138928.92%
HES230120C001200002022-08-09 1:46PM EDT120.007.9710.2010.700.00-111,14232.13%
HES230120C001250002022-08-01 11:47AM EDT125.007.008.408.800.00-21,00134.26%
HES230120C001300002022-08-11 12:05PM EDT130.006.106.707.20+0.94+18.22%1270335.88%
HES230120C001350002022-08-01 10:30AM EDT135.004.605.305.800.00-356636.91%
HES230120C001400002022-07-14 10:03AM EDT140.002.054.304.700.00--72237.97%
HES230120C001450002022-08-08 11:00AM EDT145.002.153.403.800.00-18438.89%
HES230120C001500002022-07-27 11:35AM EDT150.002.222.653.000.00--27639.36%
HES230120C001600002022-08-02 12:29PM EDT160.001.651.701.900.00-14940.45%
HES230120C001650002022-07-12 2:00PM EDT165.000.960.951.100.00--437.72%
HES230120C001700002022-07-05 2:07PM EDT170.001.000.651.000.00--15339.62%
HES230120C001900002022-08-08 3:07PM EDT190.000.350.250.700.00--146.07%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES230120P000200002021-11-10 7:56AM EDT20.001.860.051.550.00-14193.75%
HES230120P000225002021-11-10 7:56AM EDT22.503.200.051.600.00--1182.13%
HES230120P000250002021-11-10 7:56AM EDT25.000.630.051.650.00--10171.97%
HES230120P000275002021-11-10 7:56AM EDT27.500.850.051.750.00--10163.67%
HES230120P000300002021-11-10 7:56AM EDT30.001.060.051.850.00-89156.15%
HES230120P000325002021-12-17 4:50PM EDT32.500.800.100.750.00-44127.34%
HES230120P000350002021-12-20 10:30AM EDT35.001.250.100.850.00-18122.95%
HES230120P000375002021-11-10 7:56AM EDT37.504.900.352.350.00-22143.07%
HES230120P000400002021-11-10 7:56AM EDT40.007.651.052.000.00--0139.70%
HES230120P000425002021-11-10 7:56AM EDT42.502.360.652.950.00-2015138.18%
HES230120P000450002021-11-10 7:56AM EDT45.002.881.102.850.00-113134.57%
HES230120P000475002022-01-03 12:28PM EDT47.502.400.602.950.00-121124.78%
HES230120P000500002022-07-05 1:35PM EDT50.001.350.200.800.00-121591.11%
HES230120P000525002022-01-03 11:35AM EDT52.503.502.803.100.00-1101129.79%
HES230120P000550002021-12-17 3:33PM EDT55.005.203.303.600.00-1439129.71%
HES230120P000575002022-01-03 11:35AM EDT57.504.904.004.300.00-17144131.25%
HES230120P000600002022-07-22 12:44PM EDT60.001.500.501.150.00-1970882.13%
HES230120P000625002022-07-05 11:24AM EDT62.502.801.201.350.00-257985.94%
HES230120P000650002022-07-28 2:56PM EDT65.001.511.001.200.00-122779.00%
HES230120P000675002022-07-14 10:15AM EDT67.504.401.251.400.00-1613278.42%
HES230120P000700002022-07-22 2:22PM EDT70.002.971.451.600.00-1242677.12%
HES230120P000725002022-07-05 11:20AM EDT72.504.702.252.500.00-1233682.67%
HES230120P000750002022-08-08 2:16PM EDT75.002.971.952.150.00-1278175.22%
HES230120P000775002022-07-05 11:21AM EDT77.506.003.003.300.00-1257381.37%
HES230120P000800002022-08-10 9:46AM EDT80.003.502.602.75-0.05-1.41%314673.22%
HES230120P000825002022-08-10 9:42AM EDT82.504.102.953.20-0.40-8.89%313772.55%
HES230120P000850002022-08-10 2:43PM EDT85.004.303.403.60-0.90-17.31%522371.78%
HES230120P000875002022-08-11 11:18AM EDT87.504.403.904.10-1.50-25.42%216371.26%
HES230120P000900002022-08-11 2:05PM EDT90.004.534.404.70-2.99-39.76%590170.78%
HES230120P000925002022-08-11 2:05PM EDT92.505.205.005.30-1.39-21.09%530070.30%
HES230120P000950002022-08-11 2:05PM EDT95.005.905.706.00-1.40-19.18%513770.11%
HES230120P000975002022-08-10 9:42AM EDT97.508.606.406.70+0.03+0.35%-13669.62%
HES230120P001000002022-08-10 9:54AM EDT100.009.707.207.60-0.70-6.73%329969.63%
HES230120P001050002022-08-10 9:43AM EDT105.0011.809.009.40+0.40+3.51%326369.26%
HES230120P001100002022-08-08 12:00PM EDT110.0015.4011.2011.600.00--18169.60%
HES230120P001150002022-07-27 3:26PM EDT115.0017.8013.6014.100.00--9769.96%
HES230120P001200002022-07-01 3:00PM EDT120.0023.5120.2020.900.00-14785.88%
HES230120P001250002021-11-10 7:56AM EDT125.0042.8048.2050.300.00-10188.49%
HES230120P001300002022-07-19 1:13PM EDT130.0030.8022.8023.200.00--1672.69%
HES230120P001350002022-08-09 3:59PM EDT135.0031.6026.5026.900.00-76474.52%