Canada markets close in 3 hours 54 minutes

Hess Corporation (HES)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
140.74+1.21 (+0.87%)
As of 12:06PM EST. Market open.
In The Money
Show:ListStraddle
Strike:175.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES221202C001750002022-11-14 12:46PM EST2022-12-020.250.001.800.00-2025148.93%
HES221216C001750002022-11-28 3:53PM EST2022-12-160.100.000.750.00-103057.96%
HES221230C001750002022-11-18 9:30AM EST2022-12-300.650.150.550.00-1147.02%
HES230120C001750002022-11-28 9:51AM EST2023-01-200.850.851.000.00-130541.99%
HES230217C001750002022-11-28 10:54AM EST2023-02-172.452.152.35+0.10+4.26%13643.42%
HES230519C001750002022-11-23 10:11AM EST2023-05-197.706.106.600.00-14244.34%
HES240119C001750002022-11-21 11:14AM EST2024-01-1914.5816.3016.700.00-340046.48%
HES250117C001750002022-11-14 1:11PM EST2025-01-1731.0025.0030.000.00-1150.22%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES230120P001750002022-10-25 1:26PM EST2023-01-2041.2030.7031.600.00--40.00%
HES230519P001750002022-10-13 8:44AM EST2023-05-1953.7035.6036.200.00--028.05%
HES240119P001750002022-10-06 1:19PM EST2024-01-1954.0042.5044.000.00-73134.38%
HES250117P001750002022-10-27 2:10PM EST2025-01-1752.0046.5051.000.00-1134.05%