Canada Markets open in 2 hrs 14 mins

Hess Corporation (HES)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
143.27+5.97 (+4.35%)
At close: 04:00PM EST
142.40 -0.87 (-0.61%)
After hours: 07:41PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES240119C000425002021-11-10 6:56AM EST42.5042.9936.4040.600.00-550.00%
HES240119C000450002021-11-10 6:56AM EST45.0042.0535.1038.300.00--00.00%
HES240119C000475002021-11-10 6:56AM EST47.5042.0032.6037.000.00-550.00%
HES240119C000500002021-11-10 6:56AM EST50.0027.8532.4034.600.00--10.00%
HES240119C000550002021-11-16 2:40PM EST55.0033.5025.7028.900.00--10.00%
HES240119C000650002021-12-21 11:52AM EST65.0020.8023.4026.400.00--20.00%
HES240119C000700002022-08-05 2:59PM EST70.0040.9549.3050.000.00-550.00%
HES240119C000725002021-11-15 12:35PM EST72.5023.6016.5018.000.00-110.00%
HES240119C000750002022-01-04 9:36AM EST75.0017.9019.1020.700.00-1290.00%
HES240119C000800002022-08-11 9:05AM EST80.0040.6642.5043.10+2.32+6.05%1500.00%
HES240119C000825002022-01-05 1:44PM EST82.5017.2015.8018.00+3.45+25.09%260.00%
HES240119C000850002021-12-27 10:51AM EST85.0013.3014.7016.900.00-25630.00%
HES240119C000875002021-11-26 12:01PM EST87.5012.8510.1013.000.00-1220.00%
HES240119C000900002022-07-06 10:13AM EST90.0022.8031.1032.000.00-4470.00%
HES240119C000925002021-11-23 9:38AM EST92.5013.109.3010.800.00-100.00%
HES240119C000950002022-07-29 2:09PM EST95.0033.7033.2034.000.00--1810.00%
HES240119C000975002022-07-05 8:30AM EST97.5024.1027.3028.000.00--30.00%
HES240119C001000002022-08-05 10:21AM EST100.0024.1030.7031.200.00-32540.00%
HES240119C001050002022-08-10 8:48AM EST105.0023.8428.1028.60-0.16-0.67%2870.00%
HES240119C001100002022-08-08 9:05AM EST110.0020.6025.7026.400.00-4520.00%
HES240119C001150002022-07-29 1:03PM EST115.0023.2023.2024.000.00-1970.00%
HES240119C001200002022-08-01 11:29AM EST120.0019.0021.5022.000.00--2710.00%
HES240119C001250002022-07-28 8:34AM EST125.0017.9019.6020.200.00-16015.24%
HES240119C001300002022-08-08 9:32AM EST130.0013.5217.8018.400.00-21319.72%
HES240119C001350002022-08-03 10:45AM EST135.0013.5016.4016.800.00-9710522.65%
HES240119C001400002022-08-10 12:57PM EST140.0012.6014.7015.300.00-12224.77%
HES240119C001450002022-07-12 1:00PM EST145.008.4411.1011.700.00--622.44%
HES240119C001500002022-07-15 8:30AM EST150.007.8512.1012.800.00--3028.07%
HES240119C001550002022-07-19 9:13AM EST155.008.7011.1011.800.00--2429.50%
HES240119C001600002022-07-18 2:55PM EST160.007.2010.2010.700.00--1130.41%
HES240119C001700002022-08-01 8:30AM EST170.007.908.409.000.00--30232.29%
HES240119C001750002022-08-03 10:49AM EST175.006.307.708.100.00-10823432.77%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES240119P000400002022-07-19 9:03AM EST40.001.650.701.450.00--178.44%
HES240119P000550002022-07-12 12:16PM EST55.004.552.803.000.00--176.07%
HES240119P000600002022-07-19 2:52PM EST60.004.563.303.600.00-215873.52%
HES240119P000625002022-07-12 11:03AM EST62.506.454.004.400.00-1274.88%
HES240119P000650002022-07-28 1:35PM EST65.004.864.104.500.00--4972.42%
HES240119P000675002022-07-28 1:56PM EST67.505.564.705.000.00--17972.31%
HES240119P000700002022-07-15 11:59AM EST70.008.605.105.500.00--22471.57%
HES240119P000725002022-07-22 9:04AM EST72.507.855.806.100.00-127771.61%
HES240119P000750002022-07-06 9:14AM EST75.0011.007.507.800.00--1,99575.66%
HES240119P000775002022-07-06 9:13AM EST77.5012.008.008.600.00--2775.17%
HES240119P000800002022-08-10 12:59PM EST80.008.707.808.10-1.00-10.31%-20271.00%
HES240119P000825002022-08-11 9:00AM EST82.509.068.408.90-2.34-20.53%122570.67%
HES240119P000850002022-07-22 12:36PM EST85.0012.409.209.700.00--27470.58%
HES240119P000925002022-07-13 12:52PM EST92.5017.7011.8012.300.00-2570.25%
HES240119P000950002022-07-13 1:46PM EST95.0018.8012.9013.300.00--35970.46%
HES240119P000975002022-08-05 11:41AM EST97.5016.7013.9014.300.00--26170.42%
HES240119P001000002022-08-11 10:12AM EST100.0015.6715.0015.40-1.53-8.90%533370.54%
HES240119P001050002022-07-26 1:50PM EST105.0020.7017.3017.600.00--18170.64%
HES240119P001200002022-07-27 2:25PM EST120.0028.5025.0025.500.00--1171.40%
HES240119P001250002022-08-03 10:45AM EST125.0031.4028.1028.500.00-2013272.04%
HES240119P001300002022-07-01 1:52PM EST130.0037.3034.5035.500.00--13179.85%