Canada markets closed

Hess Corporation (HES)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
122.49+1.93 (+1.60%)
At close: 04:00PM EDT
123.00 +0.51 (+0.42%)
After hours: 07:34PM EDT
In The Money
Show:ListStraddle
Strike:110.00
CallsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES230331C001100002023-03-20 10:06AM EDT2023-03-3112.0012.6013.100.00-303056.84%
HES230414C001100002023-03-21 3:03PM EDT2023-04-1417.9013.8014.300.00-1052.05%
HES230421C001100002023-03-16 1:13PM EDT2023-04-2113.9014.3014.800.00--13850.51%
HES230519C001100002023-03-15 12:44PM EDT2023-05-1912.6016.5017.200.00-1351.33%
HES230616C001100002023-03-17 3:21PM EDT2023-06-1616.7018.0018.600.00-292750.83%
HES230818C001100002023-02-02 2:49PM EDT2023-08-1835.3235.9036.500.00-12102.21%
HES231117C001100002023-03-16 11:52AM EDT2023-11-1722.1524.4025.500.00--150.02%
HES240119C001100002023-03-24 10:09AM EDT2024-01-1924.5326.5027.00-1.37-5.29%18048.25%
HES250117C001100002023-03-09 2:09PM EDT2025-01-1744.2034.0036.100.00-32647.87%
PutsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES230331P001100002023-03-24 9:55AM EDT2023-03-311.020.300.45+0.52+104.00%1557.42%
HES230406P001100002023-03-21 3:31PM EDT2023-04-060.550.700.900.00-1652.25%
HES230414P001100002023-03-23 12:29PM EDT2023-04-141.141.251.450.00-45550.61%
HES230421P001100002023-03-24 12:53PM EDT2023-04-212.071.651.90+0.63+43.75%133548.83%
HES230428P001100002023-03-16 11:14AM EDT2023-04-284.202.252.550.00--4049.67%
HES230519P001100002023-03-23 3:54PM EDT2023-05-194.123.503.700.00-2521247.07%
HES230616P001100002023-03-20 11:16AM EDT2023-06-165.704.905.200.00-78946.25%
HES230818P001100002023-03-22 10:09AM EDT2023-08-186.307.207.500.00-1934643.63%
HES231117P001100002023-03-23 3:41PM EDT2023-11-1710.9210.1010.700.00-1643.49%
HES240119P001100002023-03-23 3:48PM EDT2024-01-1912.2011.5011.900.00-1414941.71%
HES250117P001100002023-02-01 2:20PM EDT2025-01-1712.7011.2012.000.00--128.24%