Canada markets closed

Hess Corporation (HES)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
142.74-0.53 (-0.37%)
At close: 03:59PM EST
142.73 -0.01 (-0.01%)
After hours: 04:08PM EST
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES230217C000475002022-10-26 8:38AM EST47.5089.000.000.000.00--00.00%
HES230217C000550002022-09-30 11:11AM EST55.0056.0084.0087.600.00-330.00%
HES230217C000600002022-10-06 9:42AM EST60.0069.4086.1087.800.00-12457.91%
HES230217C000650002022-11-21 9:30AM EST65.0074.800.000.000.00-30300.00%
HES230217C000700002022-09-01 11:15AM EST70.0049.4041.0041.800.00--10.00%
HES230217C000750002022-10-03 8:33AM EST75.0042.300.000.000.00--40.00%
HES230217C000850002022-09-07 9:30AM EST85.0036.7047.6050.100.00-270.00%
HES230217C000875002023-01-19 9:38AM EST87.5062.8755.1056.100.00-57159.08%
HES230217C000900002022-10-18 11:54AM EST90.0039.1054.7056.000.00-4447237.60%
HES230217C000925002022-09-30 2:00PM EST92.5023.7048.0051.000.00-45165.72%
HES230217C000950002023-02-06 10:32AM EST95.0041.5347.6048.900.00-11144.82%
HES230217C000975002022-11-25 10:51AM EST97.5050.0043.5045.900.00-13144.43%
HES230217C001000002023-02-02 1:49PM EST100.0039.0342.5043.700.00-116120.90%
HES230217C001050002023-01-13 9:30AM EST105.0047.0037.6038.800.00-1022112.01%
HES230217C001100002022-12-30 2:51PM EST110.0032.9045.8047.300.00-118330.57%
HES230217C001150002023-01-27 9:35AM EST115.0044.7827.2028.800.00-185374.80%
HES230217C001200002023-02-07 3:23PM EST120.0022.8022.6023.600.00-305666.75%
HES230217C001250002023-02-06 1:22PM EST125.0013.1417.8019.100.00-36263.97%
HES230217C001300002023-02-06 11:47AM EST130.008.5013.2013.600.00-15952.69%
HES230217C001350002023-02-07 12:47PM EST135.008.008.809.200.00-120246.44%
HES230217C001400002023-02-08 12:35PM EST140.004.745.105.40+0.29+6.52%324541.53%
HES230217C001410002023-02-07 11:44AM EST141.002.654.404.800.00-12141.28%
HES230217C001420002023-02-08 3:11PM EST142.003.553.804.10-0.31-8.03%141839.55%
HES230217C001430002023-02-08 10:47AM EST143.003.103.303.700.00-3540.59%
HES230217C001440002023-02-08 1:51PM EST144.002.862.903.10+1.61+128.80%2939.04%
HES230217C001450002023-02-08 3:18PM EST145.002.312.502.650.00-354438.62%
HES230217C001460002023-02-07 2:17PM EST146.001.772.102.300.00-44738.87%
HES230217C001470002023-02-08 1:12PM EST147.001.901.702.00+1.05+123.53%2739.23%
HES230217C001480002023-02-08 10:25AM EST148.001.551.351.60+0.05+3.33%3837.94%
HES230217C001490002023-02-08 11:09AM EST149.001.101.151.35+0.55+100.00%1638.01%
HES230217C001500002023-02-08 3:15PM EST150.000.900.951.10-0.10-10.00%1149337.60%
HES230217C001525002023-02-08 9:46AM EST152.500.760.550.70+0.27+55.10%102437.99%
HES230217C001550002023-02-08 2:07PM EST155.000.370.350.45-0.18-32.73%571138.77%
HES230217C001575002023-02-07 2:37PM EST157.500.200.150.300.00-24639.99%
HES230217C001600002023-02-07 2:50PM EST160.000.250.050.400.00-746347.85%
HES230217C001625002023-01-31 3:42PM EST162.501.070.050.750.00-141652.64%
HES230217C001650002023-02-08 3:05PM EST165.000.340.000.20+0.29+580.00%11,36349.81%
HES230217C001675002023-01-27 3:50PM EST167.501.550.000.750.00-11060.94%
HES230217C001700002023-02-06 2:18PM EST170.000.100.000.750.00-14591265.28%
HES230217C001725002023-02-01 10:22AM EST172.500.250.000.700.00--168.56%
HES230217C001750002023-02-01 10:22AM EST175.000.250.000.300.00-215862.50%
HES230217C001800002023-01-30 11:39AM EST180.000.150.000.300.00-1,1461,75969.53%
HES230217C001825002023-02-01 11:39AM EST182.500.100.000.300.00--172.85%
HES230217C001850002023-01-26 2:43PM EST185.000.200.000.300.00-1676.27%
HES230217C001900002022-11-17 11:01AM EST190.001.750.050.500.00-12291.02%
HES230217C001950002022-11-08 9:42AM EST195.002.000.200.800.00--1108.55%
HES230217C002000002023-01-24 1:06PM EST200.000.050.000.050.00-33646476.56%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES230217P000500002022-07-05 11:14AM EST50.001.400.400.900.00--2349.22%
HES230217P000550002022-09-26 1:33PM EST55.001.200.000.750.00-12291.21%
HES230217P000600002022-08-03 12:16PM EST60.001.370.351.100.00-116299.22%
HES230217P000650002022-11-03 8:37AM EST65.000.250.000.750.00-11,470244.14%
HES230217P000700002022-10-27 9:01AM EST70.000.400.000.750.00-300223.24%
HES230217P000750002022-12-29 2:59PM EST75.000.050.000.100.00-110154.69%
HES230217P000800002022-12-21 2:57PM EST80.000.400.001.750.00-110217.97%
HES230217P000850002022-10-18 2:44PM EST85.001.950.100.600.00-1113166.50%
HES230217P000875002022-10-17 9:50AM EST87.502.400.400.700.00-26171.88%
HES230217P000900002023-01-03 12:23PM EST90.000.230.000.300.00-21,035131.45%
HES230217P000925002022-10-25 2:42PM EST92.501.850.301.000.00-106160.45%
HES230217P000950002023-01-19 1:51PM EST95.000.100.000.250.00-535114.45%
HES230217P000975002022-11-03 11:49AM EST97.501.350.501.000.00-114148.44%
HES230217P001000002023-02-02 9:52AM EST100.000.070.000.150.00-1010294.92%
HES230217P001050002023-02-01 12:59PM EST105.000.050.000.200.00-24186.52%
HES230217P001100002023-02-01 12:57PM EST110.000.100.000.200.00-123575.00%
HES230217P001150002023-02-07 3:44PM EST115.000.080.000.200.00-2412963.67%
HES230217P001200002023-02-06 12:03PM EST120.000.350.000.750.00-21,33567.38%
HES230217P001250002023-02-07 3:44PM EST125.000.270.150.250.00-270449.81%
HES230217P001300002023-02-08 3:22PM EST130.000.470.350.50-0.21-30.88%1080544.82%
HES230217P001350002023-02-08 3:55PM EST135.001.000.901.10-0.37-27.01%970441.16%
HES230217P001400002023-02-08 2:24PM EST140.002.302.052.35-0.70-23.33%111,41738.06%
HES230217P001410002023-02-02 1:14PM EST141.005.002.502.700.00-2237.38%
HES230217P001420002023-02-06 11:47AM EST142.006.902.903.100.00-51036.79%
HES230217P001430002023-02-06 3:15PM EST143.007.503.303.600.00-1536.77%
HES230217P001440002023-02-08 2:24PM EST144.004.403.904.10-2.20-33.33%113136.28%
HES230217P001450002023-02-08 2:03PM EST145.004.704.404.80-3.90-45.35%735037.45%
HES230217P001460002023-02-03 9:31AM EST146.008.255.005.300.00-1935.94%
HES230217P001470002023-02-07 12:45PM EST147.007.775.706.000.00-2436.18%
HES230217P001480002023-02-06 12:21PM EST148.0011.356.306.700.00-5835.96%
HES230217P001490002023-02-08 3:51PM EST149.007.206.707.40-5.05-41.22%23535.21%
HES230217P001500002023-02-08 3:51PM EST150.007.907.908.20-2.30-22.55%735535.28%
HES230217P001525002023-02-07 12:45PM EST152.5012.539.9010.400.00-111136.91%
HES230217P001550002023-02-02 9:52AM EST155.0015.5012.1012.600.00-19136.08%
HES230217P001575002023-01-31 1:53PM EST157.508.5014.5014.900.00-25934.18%
HES230217P001600002023-02-07 10:36AM EST160.0023.1016.8017.600.00-26846.09%
HES230217P001625002023-02-07 3:28PM EST162.5019.7019.5020.300.00-1156.59%
HES230217P001650002023-01-30 10:16AM EST165.0012.7021.9022.700.00-2658.55%
HES230217P001675002023-01-26 11:48AM EST167.5010.4024.5025.200.00--463.09%
HES230217P001700002023-01-18 9:58AM EST170.0015.7026.9027.600.00-1064.01%
HES230217P001725002023-01-26 11:34AM EST172.5015.3029.3030.200.00--071.83%
HES230217P001750002023-01-26 11:48AM EST175.0016.5031.8032.700.00--075.98%
HES230217P001800002022-11-11 1:10PM EST180.0037.8050.3051.700.00--3271.79%
HES230217P002000002022-11-02 2:59PM EST200.0059.8055.3056.800.00--60.00%