Canada Markets open in 6 hrs 26 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 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES240119C000425002021-11-10 7:56AM EDT42.5042.9936.4040.600.00-550.00%
HES240119C000450002021-11-10 7:56AM EDT45.0042.0535.1038.300.00--00.00%
HES240119C000475002021-11-10 7:56AM EDT47.5042.0032.6037.000.00-550.00%
HES240119C000500002021-11-10 7:56AM EDT50.0027.8532.4034.600.00--10.00%
HES240119C000550002021-11-16 3:40PM EDT55.0033.5025.7028.900.00--10.00%
HES240119C000650002021-12-21 12:52PM EDT65.0020.8023.4026.400.00--20.00%
HES240119C000700002022-08-05 3:59PM EDT70.0040.9549.3050.000.00-550.00%
HES240119C000725002021-11-15 1:35PM EDT72.5023.6016.5018.000.00-110.00%
HES240119C000750002022-01-04 10:36AM EDT75.0017.9019.1020.700.00-1290.00%
HES240119C000800002022-08-11 10:05AM EDT80.0040.6642.5043.10+2.32+6.05%1500.00%
HES240119C000825002022-01-05 2:44PM EDT82.5017.2015.8018.00+3.45+25.09%260.00%
HES240119C000850002021-12-27 11:51AM EDT85.0013.3014.7016.900.00-25630.00%
HES240119C000875002021-11-26 1:01PM EDT87.5012.8510.1013.000.00-1220.00%
HES240119C000900002022-07-06 11:13AM EDT90.0022.8031.1032.000.00-4470.00%
HES240119C000925002021-11-23 10:38AM EDT92.5013.109.3010.800.00-100.00%
HES240119C000950002022-07-29 3:09PM EDT95.0033.7033.2034.000.00--18130.98%
HES240119C000975002022-07-05 9:30AM EDT97.5024.1027.3028.000.00--318.33%
HES240119C001000002022-08-05 11:21AM EDT100.0024.1030.7031.200.00-325432.59%
HES240119C001050002022-08-10 9:48AM EDT105.0023.8428.1028.60-0.16-0.67%28733.78%
HES240119C001100002022-08-08 10:05AM EDT110.0020.6025.7026.400.00-45235.11%
HES240119C001150002022-07-29 2:03PM EDT115.0023.2023.2024.000.00-19735.48%
HES240119C001200002022-08-01 12:29PM EDT120.0019.0021.5022.000.00--27136.16%
HES240119C001250002022-07-28 9:34AM EDT125.0017.9019.6020.200.00-16036.80%
HES240119C001300002022-08-08 10:32AM EDT130.0013.5217.8018.400.00-21337.09%
HES240119C001350002022-08-03 11:45AM EDT135.0013.5016.4016.800.00-9710537.42%
HES240119C001400002022-08-10 1:57PM EDT140.0012.6014.7015.300.00-12237.65%
HES240119C001450002022-07-12 2:00PM EDT145.008.4411.1011.700.00--633.82%
HES240119C001500002022-07-15 9:30AM EDT150.007.8512.1012.800.00--3038.23%
HES240119C001550002022-07-19 10:13AM EDT155.008.7011.1011.800.00--2438.65%
HES240119C001600002022-07-18 3:55PM EDT160.007.2010.2010.700.00--1138.68%
HES240119C001700002022-08-01 9:30AM EDT170.007.908.409.000.00--30239.14%
HES240119C001750002022-08-03 11:49AM EDT175.006.307.708.100.00-10823439.01%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES240119P000400002022-07-19 10:03AM EDT40.001.650.701.450.00--161.84%
HES240119P000550002022-07-12 1:16PM EDT55.004.552.803.000.00--158.91%
HES240119P000600002022-07-19 3:52PM EDT60.004.563.303.600.00-215856.47%
HES240119P000625002022-07-12 12:03PM EDT62.506.454.004.400.00-1257.42%
HES240119P000650002022-07-28 2:35PM EDT65.004.864.104.500.00--4955.23%
HES240119P000675002022-07-28 2:56PM EDT67.505.564.705.000.00--17954.96%
HES240119P000700002022-07-15 12:59PM EDT70.008.605.105.500.00--22454.16%
HES240119P000725002022-07-22 10:04AM EDT72.507.855.806.100.00-127754.02%
HES240119P000750002022-07-06 10:14AM EDT75.0011.007.507.800.00--1,99557.20%
HES240119P000775002022-07-06 10:13AM EDT77.5012.008.008.600.00--2756.61%
HES240119P000800002022-08-10 1:59PM EDT80.008.707.808.10-1.00-10.31%-20252.96%
HES240119P000825002022-08-11 10:00AM EDT82.509.068.408.90-2.34-20.53%122552.50%
HES240119P000850002022-07-22 1:36PM EDT85.0012.409.209.700.00--27452.23%
HES240119P000925002022-07-13 1:52PM EDT92.5017.7011.8012.300.00-2551.36%
HES240119P000950002022-07-13 2:46PM EDT95.0018.8012.9013.300.00--35951.33%
HES240119P000975002022-08-05 12:41PM EDT97.5016.7013.9014.300.00--26151.09%
HES240119P001000002022-08-11 11:12AM EDT100.0015.6715.0015.40-1.53-8.90%533350.98%
HES240119P001050002022-07-26 2:50PM EDT105.0020.7017.3017.600.00--18150.63%
HES240119P001200002022-07-27 3:25PM EDT120.0028.5025.0025.500.00--1150.36%
HES240119P001250002022-08-03 11:45AM EDT125.0031.4028.1028.500.00-2013250.33%
HES240119P001300002022-07-01 2:52PM EDT130.0037.3034.5035.500.00--13156.43%