Canada markets closed

Hess Corporation (HES)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
134.77-0.84 (-0.62%)
At close: 04:00PM EST
134.77 0.00 (0.00%)
After hours: 04:34PM EST
In The Money
Show:ListStraddle
Strike:110.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES221216C001100002022-10-07 8:53AM EST2022-12-1625.3436.7038.100.00-110287.23%
HES230120C001100002022-11-23 2:05PM EST2023-01-2035.9726.0026.700.00-71,02153.03%
HES230217C001100002022-11-22 1:28PM EST2023-02-1741.4427.6028.300.00-11753.38%
HES230519C001100002022-10-04 10:25AM EST2023-05-1926.2539.1040.300.00--478.83%
HES240119C001100002022-12-07 12:55PM EST2024-01-1940.4040.0041.30-4.55-10.12%65451.97%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES221209P001100002022-11-22 10:44AM EST2022-12-090.110.000.750.00-1012141.41%
HES221216P001100002022-11-22 1:28PM EST2022-12-160.200.050.450.00-142171.29%
HES221223P001100002022-11-07 3:31PM EST2022-12-230.570.050.750.00--260.21%
HES221230P001100002022-11-15 1:58PM EST2022-12-300.550.350.650.00-1153.22%
HES230120P001100002022-12-07 11:32AM EST2023-01-201.241.151.35+0.04+3.33%119750.51%
HES230217P001100002022-12-07 2:40PM EST2023-02-172.502.402.65+0.75+42.86%322949.77%
HES230519P001100002022-12-06 12:22PM EST2023-05-195.305.606.100.00-11947.49%
HES240119P001100002022-11-23 12:15PM EST2024-01-1910.4011.6012.100.00-17243.76%