Canada Markets open in 11 mins

Hess Corporation (HES)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
142.73-0.54 (-0.38%)
At close: 04:00PM EST
142.49 -0.24 (-0.17%)
Pre-Market: 09:06AM EST
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES230217C000950002022-07-06 9:48AM EST95.0014.0120.8021.200.00--20.00%
HES230217C000975002022-07-13 12:52PM EST97.5014.9023.3024.100.00--50.00%
HES230217C001050002022-07-27 9:43AM EST105.0014.0019.0019.400.00--110.00%
HES230217C001100002022-08-10 10:06AM EST110.0013.2016.2016.700.00-1130.00%
HES230217C001150002022-08-10 8:34AM EST115.0010.2213.8014.20-0.88-7.93%19110.00%
HES230217C001200002022-08-08 8:30AM EST120.005.7711.5012.100.00--20.00%
HES230217C001250002022-08-01 9:08AM EST125.008.709.7010.200.00--180.00%
HES230217C001300002022-08-11 9:00AM EST130.007.208.108.60+1.00+16.13%1120.00%
HES230217C001350002022-08-01 1:26PM EST135.006.056.707.200.00--80.00%
HES230217C001400002022-07-19 9:21AM EST140.004.055.406.000.00--450.88%
HES230217C001500002022-08-01 8:30AM EST150.003.503.704.100.00--1275.72%
HES230217C001550002022-07-15 2:35PM EST155.001.552.953.400.00--284.03%
HES230217C001600002022-07-15 2:35PM EST160.001.252.452.750.00--191.06%
HES230217C001750002022-08-08 2:13PM EST175.000.901.251.550.00--1106.01%
HES230217C001800002022-08-08 2:13PM EST180.000.701.001.350.00--1110.69%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES230217P000500002022-07-05 11:14AM EST50.001.400.250.850.00--2357.42%
HES230217P000550002022-08-03 12:16PM EST55.000.960.450.950.00--1341.80%
HES230217P000600002022-08-03 12:16PM EST60.001.370.751.250.00-116336.04%
HES230217P000650002022-08-02 9:17AM EST65.001.741.301.450.00-11,470330.27%
HES230217P000750002022-08-11 12:59PM EST75.002.502.302.55-0.45-15.25%18320.41%
HES230217P000800002022-07-15 11:24AM EST80.007.503.103.300.00--5318.46%
HES230217P000850002022-08-09 12:45PM EST85.005.294.004.300.00-11317.33%
HES230217P000900002022-08-09 12:45PM EST90.006.695.105.400.00-12316.02%
HES230217P000925002022-07-07 12:35PM EST92.5011.107.407.800.00--2350.63%
HES230217P000950002022-08-09 12:59PM EST95.008.306.506.800.00-134317.43%
HES230217P000975002022-08-09 12:55PM EST97.509.357.307.600.00-22318.63%
HES230217P001000002022-08-09 12:55PM EST100.0010.308.108.500.00-214319.80%
HES230217P001050002022-07-28 9:07AM EST105.0012.5810.0010.400.00--13322.92%
HES230217P001100002022-08-11 10:12AM EST110.0013.2112.2012.60-1.99-13.09%535327.42%
HES230217P001150002022-07-28 9:09AM EST115.0017.9014.7015.100.00--4333.15%