Canada markets closed

Hess Corporation (HES)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
144.76-0.14 (-0.10%)
At close: 01:00PM EST
144.12 -0.64 (-0.44%)
After hours: 02:39PM EST
In The Money
Show:ListStraddle
Strike:90.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES230120C000900002022-11-21 10:10AM EST2023-01-2047.2854.8055.800.00-1071.00%
HES230217C000900002022-10-18 11:54AM EST2023-02-1739.1054.7056.000.00-444758.79%
HES240119C000900002022-11-16 10:49AM EST2024-01-1966.9062.0064.000.00-2056.30%
HES250117C000900002022-10-26 2:50PM EST2025-01-1769.1566.7070.900.00-1052.93%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES221202P000900002022-11-17 12:32PM EST2022-12-020.050.000.350.00-70177.73%
HES221209P000900002022-11-21 3:40PM EST2022-12-090.050.000.150.00-210107.42%
HES221216P000900002022-11-15 12:53PM EST2022-12-160.110.000.400.00-10099.41%
HES221223P000900002022-11-18 9:37AM EST2022-12-230.100.000.750.00-1094.82%
HES230120P000900002022-11-09 10:55AM EST2023-01-200.500.050.750.00-6067.19%
HES230217P000900002022-10-27 9:01AM EST2023-02-171.040.150.850.00-30056.98%
HES230519P000900002022-10-21 2:59PM EST2023-05-193.501.752.150.00-1453.49%
HES240119P000900002022-10-27 2:43PM EST2024-01-196.704.905.200.00-1046.94%
HES250117P000900002022-11-16 3:50PM EST2025-01-1710.109.1011.600.00-5048.15%