Canada Markets open in 6 hrs 13 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
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES221021C000925002022-08-08 9:40AM EDT92.5014.9022.6023.200.00--10.00%
HES221021C000975002022-07-15 1:02PM EDT97.508.6018.5018.900.00--440.00%
HES221021C001000002022-08-10 2:31PM EDT100.0012.5016.6016.90+2.31+22.67%1120.00%
HES221021C001050002022-08-11 2:16PM EDT105.0013.4013.1013.50+4.10+44.09%15410.00%
HES221021C001100002022-08-10 3:47PM EDT110.007.2010.1010.50+0.40+5.88%2820.00%
HES221021C001150002022-08-11 1:46PM EDT115.007.407.507.90+2.30+45.10%7310.00%
HES221021C001200002022-08-11 12:31PM EDT120.005.005.505.80+2.10+72.41%51,11332.06%
HES221021C001250002022-08-11 2:14PM EDT125.004.003.804.10+1.25+45.45%21042.36%
HES221021C001300002022-08-11 12:17PM EDT130.002.252.652.90+0.25+12.50%552048.88%
HES221021C001350002022-08-11 10:57AM EDT135.001.451.802.00+0.20+16.00%21452.00%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES221021P000650002022-08-04 3:16PM EDT65.000.490.050.750.00--1162.70%
HES221021P000700002022-07-28 9:53AM EDT70.000.650.300.700.00--4152.25%
HES221021P000800002022-08-11 11:31AM EDT80.000.850.750.85-0.60-41.38%42133.84%
HES221021P000850002022-08-11 11:31AM EDT85.001.301.101.25-0.60-31.58%212130.03%
HES221021P000875002022-07-28 10:05AM EDT87.502.551.351.500.00--5128.56%
HES221021P000900002022-08-11 10:00AM EDT90.002.001.601.80-0.80-28.57%39126.76%
HES221021P000950002022-07-27 3:54PM EDT95.004.652.352.550.00--0124.61%
HES221021P000975002022-07-27 3:55PM EDT97.505.442.853.100.00--16124.66%
HES221021P001000002022-08-09 1:54PM EDT100.005.473.403.700.00-18124.39%
HES221021P001050002022-08-11 12:09PM EDT105.005.704.905.30-1.80-24.00%233126.15%
HES221021P001100002022-08-11 1:36PM EDT110.007.206.907.20-2.40-25.00%1614128.47%
HES221021P001350002022-07-26 1:47PM EDT135.0031.0023.5023.900.00--11159.69%
HES221021P001400002022-08-03 10:52AM EDT140.0033.5027.4028.500.00-211167.72%
HES221021P001500002022-07-19 10:16AM EDT150.0048.8037.0037.600.00--1187.92%