Canada markets open in 2 hours

Hess Corporation (HES)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
135.61-4.98 (-3.54%)
At close: 04:00PM EST
136.39 +0.78 (+0.58%)
After hours: 07:19PM EST
In The Money
Show:ListStraddle
Strike:155.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES221209C001550002022-12-06 1:24PM EST2022-12-090.310.000.000.00-611725.00%
HES221216C001550002022-12-06 11:06AM EST2022-12-160.230.000.000.00-3484325.00%
HES221223C001550002022-12-06 9:30AM EST2022-12-230.800.000.000.00-22912.50%
HES221230C001550002022-12-05 10:30AM EST2022-12-302.130.000.000.00-1912.50%
HES230120C001550002022-12-06 11:58AM EST2023-01-202.270.000.000.00-308426.25%
HES230217C001550002022-12-06 11:16AM EST2023-02-174.300.000.000.00-7606.25%
HES230519C001550002022-12-02 10:26AM EST2023-05-1912.400.000.000.00-2573.13%
HES240119C001550002022-10-26 2:14PM EST2024-01-1926.5224.2025.200.00-1055.46%
HES250117C001550002022-11-21 9:48AM EST2025-01-1731.000.000.000.00--51.56%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES221209P001550002022-11-08 12:45PM EST2022-12-0910.200.000.000.00--10.00%
HES221216P001550002022-12-06 3:47PM EST2022-12-1620.200.000.000.00-1120.00%
HES230120P001550002022-12-06 1:59PM EST2023-01-2020.490.000.000.00-1120.00%
HES230217P001550002022-12-05 1:11PM EST2023-02-1717.700.000.000.00-19180.00%
HES230519P001550002022-11-16 10:41AM EST2023-05-1920.300.000.000.00-10200.00%
HES240119P001550002022-11-28 1:59PM EST2024-01-1931.300.000.000.00-6530.00%