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:130.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES221202C001300002022-11-17 1:17PM EST2022-12-0217.2514.6015.500.00-1055.96%
HES221216C001300002022-11-23 12:12PM EST2022-12-1614.4015.9016.400.00-3050.98%
HES230120C001300002022-11-21 12:01PM EST2023-01-2012.6518.6019.400.00-6048.98%
HES230217C001300002022-11-22 11:50AM EST2023-02-1723.9721.2021.600.00-60049.51%
HES230519C001300002022-11-09 1:26PM EST2023-05-1925.0026.2027.000.00-5049.70%
HES240119C001300002022-11-10 11:23AM EST2024-01-1933.6836.4036.800.00-10049.70%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES221202P001300002022-11-23 11:06AM EST2022-12-020.400.150.350.00-5054.20%
HES221209P001300002022-11-25 9:43AM EST2022-12-090.750.550.75-2.35-75.81%4048.68%
HES221216P001300002022-11-23 12:10PM EST2022-12-161.901.251.400.00-1034348.12%
HES221223P001300002022-11-14 10:05AM EST2022-12-233.401.702.200.00-5049.29%
HES230120P001300002022-11-25 10:35AM EST2023-01-203.503.603.90-0.50-12.50%9044.82%
HES230217P001300002022-11-23 2:11PM EST2023-02-175.505.505.80-0.35-5.98%1045.03%
HES230519P001300002022-11-23 1:57PM EST2023-05-1910.309.5010.200.00-4043.93%
HES240119P001300002022-11-21 9:44AM EST2024-01-1920.0016.4017.100.00-1040.83%