Canada markets closed

Hess Corporation (HES)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
137.57-1.21 (-0.87%)
At close: 04:00PM EST
137.51 -0.06 (-0.04%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforMay 19, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES230519C000600002022-09-23 10:46AM EST60.0047.0074.5079.200.00-11106.25%
HES230519C000650002022-09-23 2:50PM EST65.0043.2070.0074.300.00-1198.71%
HES230519C000700002022-09-28 11:12AM EST70.0040.4070.0073.800.00--0117.38%
HES230519C000900002022-12-12 12:22PM EST90.0046.4056.7058.000.00-38115.19%
HES230519C000925002022-10-26 8:38AM EST92.5049.200.000.000.00--00.00%
HES230519C000950002023-01-30 2:46PM EST95.0058.9044.1045.100.00-1558.07%
HES230519C000975002023-01-24 12:44PM EST97.5059.8041.8042.800.00-232456.52%
HES230519C001000002023-02-01 2:40PM EST100.0046.1039.5040.600.00-53055.23%
HES230519C001050002023-01-18 3:12PM EST105.0049.4535.2036.000.00-101052.52%
HES230519C001100002022-12-28 3:12PM EST110.0035.0547.8049.500.00-14127.75%
HES230519C001150002022-11-18 9:40AM EST115.0034.2526.3027.200.00-2947.96%
HES230519C001200002023-01-30 10:23AM EST120.0037.1023.0023.700.00-48547.66%
HES230519C001250002023-01-10 11:25AM EST125.0025.5019.4019.800.00-186844.71%
HES230519C001300002023-02-02 9:56AM EST130.0017.5016.1016.600.00-84143.60%
HES230519C001350002023-02-02 2:09PM EST135.0014.3013.2013.600.00-29742.17%
HES230519C001400002023-02-03 3:57PM EST140.0010.8110.6011.00-0.68-5.92%25941.08%
HES230519C001450002023-02-03 2:09PM EST145.009.108.408.70-1.87-17.05%146139.95%
HES230519C001500002023-02-01 3:59PM EST150.009.706.506.900.00-77873739.47%
HES230519C001550002023-02-02 1:38PM EST155.005.905.005.300.00-58838.65%
HES230519C001600002023-02-02 2:25PM EST160.004.103.804.100.00-1749838.34%
HES230519C001650002023-02-03 12:07PM EST165.003.302.853.10-0.20-5.71%529337.90%
HES230519C001700002023-02-03 12:03PM EST170.002.502.102.35-1.00-28.57%225037.71%
HES230519C001750002023-02-02 11:55AM EST175.001.851.501.700.00-15437.13%
HES230519C001800002023-02-02 9:41AM EST180.001.721.051.300.00-114437.29%
HES230519C001850002023-02-02 10:07AM EST185.001.200.801.000.00-12337.53%
HES230519C001900002023-01-31 1:34PM EST190.001.950.550.700.00-47137.04%
HES230519C001950002023-01-31 12:17PM EST195.001.350.250.600.00-12638.11%
HES230519C002000002023-02-02 9:43AM EST200.000.550.300.450.00-12138.16%
HES230519C002100002023-01-18 11:37AM EST210.001.350.150.300.00-12339.36%
HES230519C002200002022-12-15 12:14PM EST220.000.670.750.950.00-71451.22%
PutsforMay 19, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES230519P000550002022-09-30 9:06AM EST55.001.340.001.050.00-1292.29%
HES230519P000650002022-10-04 9:16AM EST65.001.500.250.950.00--178.81%
HES230519P000700002022-10-03 10:11AM EST70.002.500.000.000.00--125.00%
HES230519P000750002022-09-28 10:33AM EST75.004.600.253.300.00--783.08%
HES230519P000800002023-01-27 2:40PM EST80.000.400.350.500.00-12655.66%
HES230519P000850002022-12-23 10:46AM EST85.001.200.150.750.00-1550.73%
HES230519P000900002022-12-20 11:01AM EST90.001.800.301.050.00-1554.44%
HES230519P000925002023-02-01 12:52PM EST92.501.500.851.000.00-101250.05%
HES230519P000950002023-01-17 2:32PM EST95.000.851.001.200.00-827550.37%
HES230519P000975002022-10-10 2:45PM EST97.506.773.704.200.00-11068.51%
HES230519P001000002023-02-02 2:01PM EST100.001.451.351.500.00-15055847.53%
HES230519P001050002023-02-03 9:37AM EST105.001.801.802.00+0.78+76.47%140845.68%
HES230519P001100002023-02-03 3:46PM EST110.002.552.452.65-0.11-4.14%13943.96%
HES230519P001150002023-02-03 2:10PM EST115.003.203.203.50+0.10+3.23%18542.41%
HES230519P001200002023-02-03 3:46PM EST120.004.404.304.50+0.10+2.33%19040.61%
HES230519P001250002023-02-01 12:19PM EST125.005.355.605.900.00-19439.51%
HES230519P001300002023-01-26 9:40AM EST130.006.857.307.60+3.45+101.47%130138.41%
HES230519P001350002023-02-03 3:46PM EST135.009.419.309.60-0.29-2.99%233937.23%
HES230519P001400002023-02-03 3:46PM EST140.0011.8311.7012.10-0.47-3.82%2634336.57%
HES230519P001450002023-02-02 10:40AM EST145.0013.9614.4014.900.00-56435.73%
HES230519P001500002023-02-03 10:38AM EST150.0014.8017.6018.00-2.20-12.94%217434.71%
HES230519P001550002023-02-01 12:30PM EST155.0018.9121.1021.500.00-25133.90%
HES230519P001600002023-02-03 3:41PM EST160.0024.8024.8025.30+12.62+103.61%12633.05%
HES230519P001650002023-01-19 10:41AM EST165.0020.2028.8029.600.00-81033.37%
HES230519P001700002023-01-31 10:31AM EST170.0022.7032.9033.800.00-2232.02%
HES230519P001750002023-01-27 9:35AM EST175.0021.0237.7038.400.00-202032.04%
HES230519P001900002022-11-23 2:57PM EST190.0047.5049.1050.100.00--10.00%
HES230519P001950002023-01-12 11:34AM EST195.0044.8057.0057.700.00--033.20%
HES230519P002000002023-02-01 11:16AM EST200.0054.5062.0062.700.00-2035.16%
HES230519P002200002022-12-09 12:48PM EST220.0090.5075.5077.000.00-100.00%