Canada markets open in 4 hours 19 minutes

Hess Corporation (HES)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
139.52-5.24 (-3.62%)
At close: 04:00PM EST
139.36 -0.16 (-0.11%)
After hours: 06:11PM EST
In The Money
Show:ListStraddle
Strike:135.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES221202C001350002022-11-28 3:51PM EST2022-12-025.710.000.000.00-1500.00%
HES221209C001350002022-11-16 2:54PM EST2022-12-0913.720.000.000.00--00.00%
HES221216C001350002022-11-28 12:46PM EST2022-12-169.140.000.000.00-3300.00%
HES221223C001350002022-11-21 12:01PM EST2022-12-238.000.000.000.00-200.00%
HES230120C001350002022-11-28 2:17PM EST2023-01-2012.800.000.000.00-1200.00%
HES230217C001350002022-11-23 9:56AM EST2023-02-1719.030.000.000.00-100.00%
HES230519C001350002022-11-23 3:26PM EST2023-05-1923.870.000.000.00-100.00%
HES240119C001350002022-11-17 9:34AM EST2024-01-1934.030.000.000.00-400.00%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES221202P001350002022-11-28 2:57PM EST2022-12-020.870.000.000.00-5206.25%
HES221209P001350002022-11-28 10:48AM EST2022-12-092.000.000.000.00-106.25%
HES221216P001350002022-11-28 2:49PM EST2022-12-163.200.000.000.00-303.13%
HES221223P001350002022-11-22 10:09AM EST2022-12-233.230.000.000.00-103.13%
HES221230P001350002022-11-21 3:33PM EST2022-12-305.610.000.000.00--03.13%
HES230120P001350002022-11-28 3:41PM EST2023-01-207.000.000.000.00-2601.56%
HES230217P001350002022-11-28 11:56AM EST2023-02-178.400.000.000.00-4101.56%
HES230519P001350002022-11-21 12:01PM EST2023-05-1915.400.000.000.00-16001.56%
HES240119P001350002022-11-15 2:44PM EST2024-01-1918.700.000.000.00-100.78%
HES250117P001350002022-10-28 9:36AM EST2025-01-1730.0024.0028.500.00-1038.88%