Canada markets closed

Hess Corporation (HES)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
108.99-0.15 (-0.14%)
At close: 04:00PM EDT
109.06 +0.07 (+0.06%)
After hours: 06:22PM EDT
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES230217C000600002022-09-23 2:47PM EDT60.0044.8049.9051.100.00-1172.29%
HES230217C000650002022-06-29 9:59AM EDT65.0051.0448.7049.600.00--3095.89%
HES230217C000700002022-09-01 12:15PM EDT70.0049.4041.0041.800.00--165.22%
HES230217C000850002022-09-07 10:30AM EDT85.0036.7029.0029.500.00-2759.60%
HES230217C000875002022-09-07 10:30AM EDT87.5034.7027.1027.700.00--758.77%
HES230217C000900002022-09-14 10:49AM EDT90.0043.0025.0025.900.00-3357.19%
HES230217C000925002022-09-30 3:00PM EDT92.5023.7023.4024.10+3.80+19.10%4156.59%
HES230217C000950002022-09-12 1:53PM EDT95.0036.0621.8022.400.00-1255.95%
HES230217C000975002022-09-27 3:54PM EDT97.5015.2220.2020.800.00-8255.24%
HES230217C001000002022-08-15 11:27AM EDT100.0020.1832.7033.700.00-1517112.61%
HES230217C001050002022-09-29 1:49PM EDT105.0016.0015.8016.400.00-142653.25%
HES230217C001100002022-09-30 11:25AM EDT110.0013.6513.3013.80+1.75+14.71%11552.15%
HES230217C001150002022-09-26 12:39PM EDT115.008.1011.2011.600.00-1082351.55%
HES230217C001200002022-09-26 9:31AM EDT120.007.409.209.700.00-11950.74%
HES230217C001250002022-09-29 11:28AM EDT125.007.157.508.000.00-104150.90%
HES230217C001300002022-09-28 1:52PM EDT130.005.306.106.600.00-21450.43%
HES230217C001350002022-09-16 11:37AM EDT135.0010.104.905.400.00-14049.95%
HES230217C001400002022-09-23 12:03PM EDT140.003.203.904.400.00-41349.55%
HES230217C001450002022-09-23 12:05PM EDT145.002.603.203.600.00-3749.35%
HES230217C001500002022-09-27 1:58PM EDT150.001.702.553.000.00-72549.55%
HES230217C001550002022-09-26 2:41PM EDT155.001.552.102.400.00-33249.12%
HES230217C001600002022-09-19 11:23AM EDT160.003.401.601.950.00-2449.00%
HES230217C001650002022-09-19 11:20AM EDT165.002.801.251.600.00-25549.05%
HES230217C001700002022-08-15 2:10PM EDT170.001.463.403.800.00--564.55%
HES230217C001750002022-09-09 1:37PM EDT175.002.050.901.100.00-1249.39%
HES230217C001800002022-08-15 2:10PM EDT180.000.962.302.650.00-5662.62%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES230217P000500002022-07-05 12:14PM EDT50.001.400.400.900.00--275.05%
HES230217P000550002022-09-26 2:33PM EDT55.001.200.301.050.00-1267.41%
HES230217P000600002022-08-03 1:16PM EDT60.001.370.351.100.00-11660.84%
HES230217P000650002022-09-23 9:31AM EDT65.001.211.251.400.00-11,47062.11%
HES230217P000700002022-06-22 1:50PM EDT70.003.703.203.500.00--672.88%
HES230217P000750002022-08-18 2:27PM EDT75.002.001.501.650.00-21050.37%
HES230217P000800002022-09-14 3:50PM EDT80.001.803.203.500.00-101056.51%
HES230217P000850002022-09-30 2:18PM EDT85.004.274.204.50-1.93-31.13%511254.64%
HES230217P000875002022-09-30 2:18PM EDT87.504.824.805.10+1.41+41.35%5153.85%
HES230217P000900002022-09-02 3:37PM EDT90.003.905.405.800.00-2153.04%
HES230217P000925002022-09-23 3:26PM EDT92.507.936.206.600.00-21952.65%
HES230217P000950002022-09-19 11:34AM EDT95.004.606.907.300.00-14351.52%
HES230217P000975002022-08-09 1:55PM EDT97.509.355.605.900.00-2242.02%
HES230217P001000002022-09-23 3:26PM EDT100.0011.018.709.100.00-21750.20%
HES230217P001050002022-09-30 3:17PM EDT105.0010.9910.8011.40-2.21-16.74%23050.53%
HES230217P001100002022-09-26 10:50AM EDT110.0015.9013.2013.600.00-26048.57%
HES230217P001150002022-09-08 10:08AM EDT115.0012.6015.9016.400.00-24447.82%
HES230217P001200002022-09-20 3:02PM EDT120.0013.7018.9019.500.00-2747.14%
HES230217P001250002022-09-20 3:40PM EDT125.0016.1022.2022.900.00-11646.61%
HES230217P001300002022-09-07 10:07AM EDT130.0021.3025.8026.600.00--646.32%
HES230217P001350002022-08-29 9:32AM EDT135.0020.5034.1037.100.00--1066.96%
HES230217P001450002022-09-07 10:43AM EDT145.0031.1838.0038.500.00-3243.47%
HES230217P001600002022-08-30 1:05PM EDT160.0041.2051.7052.500.00--245.69%
HES230217P001650002022-08-16 12:04PM EDT165.0055.2041.9043.600.00-440.00%
HES230217P001700002022-09-14 11:14AM EDT170.0042.8060.7062.500.00-4450.66%