Canada markets closed

Hess Corporation (HES)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
140.59-3.43 (-2.38%)
At close: 04:00PM EST
140.59 0.00 (0.00%)
After hours: 05:43PM 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 EST2022-12-1625.3436.7038.100.00-110211.38%
HES230120C001100002022-11-23 2:05PM EST2023-01-2035.9730.6032.800.00-71,02153.74%
HES230217C001100002022-11-22 1:28PM EST2023-02-1741.4432.3033.500.00-11752.82%
HES230519C001100002022-10-04 10:25AM EST2023-05-1926.2539.1040.300.00--463.10%
HES240119C001100002022-11-09 3:30PM EST2024-01-1944.9544.1045.500.00-15451.40%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES221209P001100002022-11-22 10:44AM EST2022-12-090.110.000.900.00-1012147.07%
HES221216P001100002022-11-22 1:28PM EST2022-12-160.200.000.550.00-142180.47%
HES221223P001100002022-11-07 3:31PM EST2022-12-230.570.002.150.00--285.21%
HES221230P001100002022-11-15 1:58PM EST2022-12-300.550.050.800.00-1158.11%
HES230120P001100002022-11-29 3:58PM EST2023-01-201.060.800.900.00-1019650.17%
HES230217P001100002022-12-05 1:59PM EST2023-02-171.751.801.95-0.15-7.89%1424349.99%
HES230519P001100002022-11-23 2:21PM EST2023-05-194.604.505.000.00-11847.47%
HES240119P001100002022-11-23 12:15PM EST2024-01-1910.4010.2010.600.00-17243.43%