Canada markets closed

Hess Corporation (HES)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
144.02+0.65 (+0.45%)
At close: 04:00PM EST
144.00 -0.02 (-0.01%)
After hours: 07:27PM EST
In The Money
Show:ListStraddle
Strike:100.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES221216C001000002022-10-19 1:05PM EST2022-12-1632.4043.3045.100.00--4992.68%
HES230120C001000002022-11-29 1:20PM EST2023-01-2042.0043.6045.300.00-574357.57%
HES230217C001000002022-10-04 10:15AM EST2023-02-1729.2544.0044.800.00-11651.90%
HES230519C001000002022-11-21 12:07PM EST2023-05-1944.0047.7048.800.00-12356.87%
HES240119C001000002022-11-29 10:26AM EST2024-01-1953.1053.5055.300.00-219153.09%
HES250117C001000002022-11-02 10:08AM EST2025-01-1763.3659.9064.000.00--152.04%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES221209P001000002022-11-16 10:15AM EST2022-12-090.050.000.000.00-5550.00%
HES221216P001000002022-12-01 9:42AM EST2022-12-160.100.000.250.00-161,42287.70%
HES230120P001000002022-11-30 3:10PM EST2023-01-200.400.000.000.00-129325.00%
HES230217P001000002022-11-28 12:34PM EST2023-02-171.230.650.900.00-259851.86%
HES230519P001000002022-11-28 3:16PM EST2023-05-193.322.502.750.00-226249.13%
HES240119P001000002022-11-25 12:05PM EST2024-01-197.296.807.300.00-324845.12%
HES250117P001000002022-11-15 10:21AM EST2025-01-1712.5010.1014.900.00-34846.81%