Canada markets close in 3 hours 59 minutes

Hess Corporation (HES)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
140.52+1.00 (+0.72%)
As of 12:01PM EST. Market open.
In The Money
Show:ListStraddle
Strike:165.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES221202C001650002022-11-22 3:46PM EST2022-12-020.200.000.750.00-11496.97%
HES221209C001650002022-11-22 3:20PM EST2022-12-090.720.050.750.00-3659.28%
HES221216C001650002022-11-23 2:30PM EST2022-12-160.600.250.400.00-765146.39%
HES221223C001650002022-11-21 11:01AM EST2022-12-230.780.400.800.00-5546.39%
HES221230C001650002022-11-28 3:25PM EST2022-12-300.790.651.050.00-1044.14%
HES230106C001650002022-11-29 9:39AM EST2023-01-061.351.051.30+0.15+12.50%1142.53%
HES230120C001650002022-11-29 10:30AM EST2023-01-202.201.852.10+0.40+22.22%214342.62%
HES230217C001650002022-11-29 10:26AM EST2023-02-174.203.804.00+0.20+5.00%146944.22%
HES230519C001650002022-11-18 3:13PM EST2023-05-1910.508.609.000.00-3028745.10%
HES240119C001650002022-11-28 1:59PM EST2024-01-1919.1019.2019.800.00-1337947.40%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES221202P001650002022-11-16 9:53AM EST2022-12-0217.7023.7024.700.00-1087.30%
HES221216P001650002022-11-15 1:28PM EST2022-12-1618.2924.2024.800.00-1744.24%
HES230120P001650002022-10-27 1:55PM EST2023-01-2026.1022.2023.000.00--00.00%
HES230217P001650002022-10-12 2:04PM EST2023-02-1741.8023.9024.800.00-2420.90%
HES230519P001650002022-10-27 11:29AM EST2023-05-1930.0027.3028.100.00-1029.12%
HES240119P001650002022-11-29 10:42AM EST2024-01-1937.2037.1038.00-1.35-3.50%4516336.85%