Canada Markets closed

Hess Corporation (HES)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
113.72+1.58 (+1.41%)
At close: 04:00PM EDT
113.72 0.00 (0.00%)
After hours: 06:31PM EDT
In The Money
Show:ListStraddle
Strike:110.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES220819C001100002022-08-11 2:19PM EDT2022-08-194.804.504.80+3.07+177.46%1314,59248.15%
HES220826C001100002022-07-29 3:27PM EDT2022-08-267.295.405.800.00--145.02%
HES220902C001100002022-08-08 9:33AM EDT2022-09-022.506.206.600.00--244.19%
HES220909C001100002022-08-05 10:17AM EDT2022-09-092.856.807.200.00--59143.07%
HES220916C001100002022-08-11 12:05PM EDT2022-09-166.307.507.90+1.88+42.53%5816743.65%
HES220923C001100002022-08-11 1:57PM EDT2022-09-238.107.908.40+4.20+107.69%11643.14%
HES221021C001100002022-08-10 3:47PM EDT2022-10-217.2010.1010.50+0.40+5.88%28244.25%
HES221118C001100002022-08-11 1:56PM EDT2022-11-1812.0012.0012.40+2.90+31.87%4048245.69%
HES230120C001100002022-08-11 12:18PM EDT2023-01-2014.1015.0015.40+1.60+12.80%21,05645.86%
HES230217C001100002022-08-10 11:06AM EDT2023-02-1713.2016.2016.700.00-11346.44%
HES240119C001100002022-08-08 10:05AM EDT2024-01-1920.6025.7026.400.00-45246.44%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES220819P001100002022-08-11 2:14PM EDT2022-08-191.501.451.65-3.50-70.00%335158.55%
HES220902P001100002022-07-25 3:59PM EDT2022-09-028.603.103.500.00--150.59%
HES220909P001100002022-08-09 10:21AM EDT2022-09-096.703.604.100.00-1148.49%
HES220916P001100002022-08-11 1:57PM EDT2022-09-164.704.504.80-7.01-59.86%45548.43%
HES221021P001100002022-08-11 1:36PM EDT2022-10-217.206.907.20-2.40-25.00%161446.48%
HES221118P001100002022-08-11 2:18PM EDT2022-11-188.708.508.90-2.60-23.01%2315546.69%
HES230120P001100002022-08-08 12:00PM EDT2023-01-2015.4011.2011.600.00--18145.61%
HES230217P001100002022-08-11 11:12AM EDT2023-02-1713.2112.2012.60-1.99-13.09%53545.24%