Canada markets closed

Hess Corporation (HES)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
137.30-0.27 (-0.20%)
At close: 04:00PM EST
137.84 +0.54 (+0.39%)
After hours: 07:47PM EST
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES250117C000800002022-11-02 10:08AM EST80.0074.5972.6076.900.00-1369.85%
HES250117C000850002022-10-25 9:35AM EST85.0066.3270.0074.500.00--170.00%
HES250117C000900002023-02-01 1:38PM EST90.0062.7057.8059.900.00-1450.07%
HES250117C000950002022-10-04 12:00PM EST95.0048.2464.7068.500.00--268.34%
HES250117C001000002022-11-02 10:08AM EST100.0063.3659.9064.000.00--164.03%
HES250117C001100002022-12-09 10:00AM EST110.0046.1052.4056.000.00--2058.51%
HES250117C001150002022-09-12 2:08PM EST115.0040.8040.7042.300.00--143.21%
HES250117C001200002022-11-23 2:49PM EST120.0052.5046.2049.800.00-2255.50%
HES250117C001250002023-01-23 11:34AM EST125.0052.9937.0038.600.00-101044.65%
HES250117C001300002023-02-02 10:41AM EST130.0036.4034.9036.100.00--344.11%
HES250117C001350002023-02-01 2:47PM EST135.0038.1432.0033.600.00-1243.43%
HES250117C001400002023-02-06 10:36AM EST140.0030.0029.7031.40-2.50-7.69%283243.02%
HES250117C001450002023-01-24 11:13AM EST145.0040.8827.9029.300.00-32642.62%
HES250117C001500002023-02-06 10:04AM EST150.0026.8025.9027.30+0.30+1.13%1542.21%
HES250117C001550002023-01-24 10:33AM EST155.0035.4723.8025.300.00-2541.67%
HES250117C001600002023-01-26 3:21PM EST160.0038.4322.2023.600.00-1041.40%
HES250117C001700002023-01-26 3:21PM EST170.0033.5719.0020.300.00-11140.64%
HES250117C001750002023-01-26 10:31AM EST175.0030.5017.1018.900.00-1240.42%
HES250117C001800002023-01-26 12:02PM EST180.0029.2816.7017.600.00-42040.23%
HES250117C001850002022-12-15 11:36AM EST185.0019.0024.6027.400.00-101252.77%
HES250117C001900002023-01-25 10:02AM EST190.0022.5014.1015.000.00-5839.52%
HES250117C001950002023-01-25 2:12PM EST195.0024.3013.0014.000.00-223139.44%
HES250117C002000002022-12-09 10:32AM EST200.0016.2717.2020.500.00--549.53%
HES250117C002100002023-01-20 12:16PM EST210.0019.7210.4011.000.00-61338.62%
HES250117C002200002023-01-26 12:02PM EST220.0017.568.709.400.00-3638.24%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES250117P000550002023-01-26 11:14AM EST55.001.550.752.350.00-8748.76%
HES250117P000600002022-12-29 12:06PM EST60.003.101.402.150.00-2443.67%
HES250117P000700002022-10-04 12:50PM EST70.007.204.107.500.00-1154.93%
HES250117P000750002023-01-24 11:54AM EST75.003.604.004.500.00-2741.89%
HES250117P000800002022-10-05 9:27AM EST80.0010.306.309.200.00-1050.79%
HES250117P000850002022-12-28 10:24AM EST85.007.564.104.900.00-1436.19%
HES250117P000900002023-02-03 11:57AM EST90.007.206.607.400.00-90092838.96%
HES250117P000950002023-01-03 3:47PM EST95.0011.108.208.600.00-1438.08%
HES250117P000975002023-02-06 2:20PM EST97.509.108.709.50+0.10+1.11%117638.17%
HES250117P001000002022-12-19 10:24AM EST100.0012.508.3010.000.00-204837.40%
HES250117P001050002023-01-23 10:35AM EST105.009.6310.8011.600.00-1436.84%
HES250117P001100002023-02-01 1:20PM EST110.0012.7012.4013.200.00--136.07%
HES250117P001150002023-01-27 10:57AM EST115.0011.1014.0015.100.00-2335.58%
HES250117P001200002023-01-18 10:41AM EST120.0014.6516.1016.900.00-5634.73%
HES250117P001250002023-01-26 10:41AM EST125.0014.5618.1019.100.00-515634.28%
HES250117P001350002022-12-13 3:00PM EST135.0028.1020.1022.200.00-1231.04%
HES250117P001400002023-02-03 3:00PM EST140.0025.4024.9026.100.00-251232.32%
HES250117P001450002023-01-10 1:30PM EST145.0029.2027.7028.800.00--131.79%
HES250117P001550002022-12-09 2:32PM EST155.0042.3033.0036.100.00--132.68%
HES250117P001600002022-10-13 11:48AM EST160.0048.3338.0042.000.00--135.82%
HES250117P001650002023-01-19 10:58AM EST165.0036.6039.6041.000.00--629.70%
HES250117P001700002023-01-19 10:58AM EST170.0039.6042.8043.800.00--128.36%
HES250117P001750002022-10-27 2:10PM EST175.0052.0046.5051.000.00-1132.96%
HES250117P001800002023-01-25 2:12PM EST180.0041.3049.7050.900.00-91127.16%
HES250117P001950002022-11-04 10:51AM EST195.0064.4060.6064.800.00-2229.25%