Canada markets close in 4 hours 4 minutes

Hess Corporation (HES)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
140.63+1.11 (+0.80%)
As of 11:56AM EST. Market open.
In The Money
Show:ListStraddle
Strike:145.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES221202C001450002022-11-29 10:33AM EST2022-12-021.530.951.10+0.10+6.99%53146.12%
HES221209C001450002022-11-29 10:10AM EST2022-12-093.002.252.55+0.52+20.97%41744.43%
HES221216C001450002022-11-29 11:28AM EST2022-12-163.493.503.70+0.24+7.38%172,61144.41%
HES221223C001450002022-11-29 9:41AM EST2022-12-235.574.204.80-3.05-35.38%52145.37%
HES221230C001450002022-11-28 11:55AM EST2022-12-305.695.005.600.00-21245.00%
HES230120C001450002022-11-28 9:30AM EST2023-01-207.167.407.600.00-163744.40%
HES230217C001450002022-11-28 11:05AM EST2023-02-1710.4010.1010.400.00-23746.53%
HES230519C001450002022-11-28 11:53AM EST2023-05-1916.7015.9016.500.00-1847.77%
HES240119C001450002022-11-18 9:32AM EST2024-01-1927.6526.6027.000.00-57048.36%
HES250117C001450002022-10-05 2:49PM EST2025-01-1730.0741.0045.500.00-201255.99%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES221202P001450002022-11-28 10:30AM EST2022-12-024.355.105.400.00-730244.68%
HES221209P001450002022-11-21 3:41PM EST2022-12-098.206.406.700.00-42742.02%
HES221216P001450002022-11-29 11:00AM EST2022-12-167.007.808.00-1.90-21.35%11,15843.84%
HES221223P001450002022-11-23 2:11PM EST2022-12-237.268.509.200.00-1945.58%
HES221230P001450002022-11-17 9:30AM EST2022-12-308.209.2010.000.00--545.19%
HES230120P001450002022-11-29 10:24AM EST2023-01-2010.4011.1011.40-1.53-12.82%11741.72%
HES230217P001450002022-11-28 12:19PM EST2023-02-1713.1113.3013.700.00-12742.49%
HES230519P001450002022-11-22 3:10PM EST2023-05-1914.7017.8018.600.00-3341.89%
HES240119P001450002022-11-16 2:42PM EST2024-01-1924.2025.6026.100.00-110339.48%