Canada markets open in 42 minutes

Hess Corporation (HES)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
135.61-4.98 (-3.54%)
At close: 04:00PM EST
133.75 -1.86 (-1.37%)
Pre-Market: 08:00AM EST
In The Money
Show:ListStraddle
Strike:160.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES221209C001600002022-12-05 3:38PM EST2022-12-090.100.000.000.00-65450.00%
HES221216C001600002022-12-06 3:58PM EST2022-12-160.240.000.000.00-101,89225.00%
HES221223C001600002022-12-06 9:30AM EST2022-12-230.410.000.000.00-21112.50%
HES221230C001600002022-11-28 3:25PM EST2022-12-301.320.000.000.00-3212.50%
HES230106C001600002022-11-29 1:07PM EST2023-01-061.860.000.000.00--112.50%
HES230120C001600002022-12-06 1:38PM EST2023-01-201.280.000.000.00-2680312.50%
HES230217C001600002022-12-01 3:45PM EST2023-02-175.240.000.000.00-32766.25%
HES230519C001600002022-12-06 10:18AM EST2023-05-198.800.000.000.00-1555306.25%
HES240119C001600002022-12-05 3:00PM EST2024-01-1920.050.000.000.00-5293.13%
HES250117C001600002022-10-26 2:50PM EST2025-01-1734.2532.0036.500.00--054.41%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES221223P001600002022-11-30 2:34PM EST2022-12-2317.100.000.000.00--20.00%
HES230120P001600002022-12-05 9:36AM EST2023-01-2016.090.000.000.00-490.00%
HES230217P001600002022-12-06 1:58PM EST2023-02-1726.190.000.000.00-180.00%
HES230519P001600002022-11-30 12:35PM EST2023-05-1926.900.000.000.00--20.00%
HES240119P001600002022-12-05 3:53PM EST2024-01-1933.800.000.000.00-3430.00%
HES250117P001600002022-10-13 11:48AM EST2025-01-1748.3338.0042.000.00--133.22%