Canada markets closed

Hess Corporation (HES)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
144.76-0.14 (-0.10%)
At close: 01:00PM EST
144.12 -0.64 (-0.44%)
After hours: 02:39PM EST
In The Money
Show:ListStraddle
Strike:120.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES221202C001200002022-11-08 10:45AM EST2022-12-0229.0724.4025.400.00-1076.56%
HES221216C001200002022-11-23 11:56AM EST2022-12-1623.7024.9025.800.00-10055.96%
HES230120C001200002022-11-23 11:48AM EST2023-01-2025.8026.7027.400.00-17050.20%
HES230217C001200002022-10-21 1:31PM EST2023-02-1723.6528.1028.900.00-12351.56%
HES230519C001200002022-11-16 2:15PM EST2023-05-1935.4033.0034.000.00-41051.28%
HES240119C001200002022-11-21 11:24AM EST2024-01-1935.7342.0042.700.00-12050.69%
HES250117C001200002022-11-23 2:49PM EST2025-01-1752.5049.2054.000.00-2050.29%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES221202P001200002022-11-23 2:55PM EST2022-12-020.110.000.750.00-1092.29%
HES221216P001200002022-11-25 11:03AM EST2022-12-160.460.350.60-0.29-38.67%10053.22%
HES221223P001200002022-11-22 10:54AM EST2022-12-231.180.600.900.00-3051.12%
HES230120P001200002022-11-25 12:58PM EST2023-01-201.911.852.00-0.39-16.96%1047.89%
HES230217P001200002022-11-25 12:18PM EST2023-02-173.203.203.40-1.60-33.33%13047.50%
HES230519P001200002022-11-09 10:56AM EST2023-05-198.506.407.200.00-1046.27%
HES240119P001200002022-11-22 2:45PM EST2024-01-1912.7012.7013.300.00-1042.28%
HES250117P001200002022-10-21 9:34AM EST2025-01-1723.7018.0022.600.00-1144.26%