Canada markets open in 3 hours 31 minutes

Hess Corporation (HES)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
139.52-5.24 (-3.62%)
At close: 04:00PM EST
139.36 -0.16 (-0.11%)
After hours: 06:11PM EST
In The Money
Show:ListStraddle
Strike:95.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES221216C000950002022-11-14 10:09AM EST2022-12-1651.200.000.000.00-200.00%
HES230120C000950002022-10-28 10:32AM EST2023-01-2045.2249.8051.100.00-30128121.09%
HES230217C000950002022-09-12 12:53PM EST2023-02-1736.0635.5035.900.00-120.00%
HES230519C000950002022-11-21 10:10AM EST2023-05-1946.180.000.000.00--00.00%
HES240119C000950002022-11-18 1:12PM EST2024-01-1958.500.000.000.00-100.00%
HES250117C000950002022-10-04 12:00PM EST2025-01-1748.2464.7068.500.00--261.96%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES221202P000950002022-11-17 11:41AM EST2022-12-020.100.000.000.00-51050.00%
HES221209P000950002022-11-21 2:08PM EST2022-12-090.050.000.000.00-1050.00%
HES221216P000950002022-11-18 9:37AM EST2022-12-160.100.000.000.00-1050.00%
HES230120P000950002022-11-14 2:16PM EST2023-01-200.600.000.000.00-1025.00%
HES230217P000950002022-11-07 3:29PM EST2023-02-170.900.000.000.00-3012.50%
HES230519P000950002022-11-28 3:48PM EST2023-05-192.750.000.000.00-1012.50%
HES240119P000950002022-11-10 10:48AM EST2024-01-197.400.000.000.00-106.25%
HES250117P000950002022-11-16 3:53PM EST2025-01-1711.300.000.000.00--06.25%