Australia markets open in 9 hours 7 minutes

Hess Corporation (HES)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
142.73-0.54 (-0.38%)
At close: 04:00PM EST
142.62 -0.11 (-0.08%)
Pre-market: 08:43AM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES230210C001220002023-02-01 1:43PM EST122.0019.800.000.000.00--20.00%
HES230210C001330002023-02-07 11:30AM EST133.005.950.000.000.00-1150.00%
HES230210C001340002023-02-06 11:26AM EST134.004.400.000.000.00-440.00%
HES230210C001350002023-02-07 3:49PM EST135.008.820.000.000.00-180.00%
HES230210C001360002023-02-08 1:21PM EST136.007.300.000.000.00-180.00%
HES230210C001370002023-02-06 1:08PM EST137.002.580.000.000.00-380.00%
HES230210C001380002023-02-08 3:55PM EST138.005.170.000.000.00-4150.00%
HES230210C001390002023-02-07 3:12PM EST139.004.070.000.000.00-38250.00%
HES230210C001400002023-02-08 10:47AM EST140.003.000.000.000.00-4610.00%
HES230210C001410002023-02-08 1:50PM EST141.002.730.000.000.00-9140.00%
HES230210C001420002023-02-08 12:40PM EST142.001.660.000.000.00-5510.00%
HES230210C001430002023-02-07 3:59PM EST143.002.450.000.000.00-48270.78%
HES230210C001440002023-02-08 11:34AM EST144.000.850.000.000.00-5353.13%
HES230210C001450002023-02-08 11:09AM EST145.000.800.000.000.00-6386.25%
HES230210C001460002023-02-08 9:52AM EST146.000.900.000.000.00-111626.25%
HES230210C001470002023-02-08 10:02AM EST147.000.720.000.000.00-253612.50%
HES230210C001480002023-02-07 3:28PM EST148.000.500.000.000.00-15612.50%
HES230210C001490002023-02-07 1:50PM EST149.000.170.000.000.00-335912.50%
HES230210C001500002023-02-07 3:21PM EST150.000.250.000.000.00-47112.50%
HES230210C001525002023-02-07 3:13PM EST152.500.100.000.000.00-18025.00%
HES230210C001550002023-02-07 12:00PM EST155.000.180.000.000.00-149225.00%
HES230210C001575002023-02-06 1:50PM EST157.500.050.000.000.00-11025.00%
HES230210C001600002023-02-03 3:00PM EST160.000.140.000.000.00-1,0311,08725.00%
HES230210C001625002023-02-01 12:23PM EST162.500.160.000.000.00-33350.00%
HES230210C001650002023-02-06 11:30AM EST165.000.300.000.000.00-1550.00%
HES230210C001675002023-02-03 3:44PM EST167.500.080.000.000.00-15250.00%
HES230210C001700002023-02-02 9:45AM EST170.000.180.000.000.00-102750.00%
HES230210C001725002023-01-30 11:26AM EST172.500.210.000.000.00--150.00%
HES230210C001775002023-01-26 2:22PM EST177.500.350.000.000.00--150.00%
HES230210C001825002023-02-01 11:54AM EST182.500.050.000.000.00--150.00%
HES230210C001850002023-01-30 11:41AM EST185.000.050.000.000.00--150.00%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES230210P000950002023-01-05 3:28PM EST95.000.200.000.100.00--10227.34%
HES230210P001150002023-01-05 3:09PM EST115.000.900.000.100.00--2128.91%
HES230210P001200002023-02-06 2:11PM EST120.000.080.000.000.00-21150.00%
HES230210P001220002023-02-02 11:35AM EST122.000.200.000.000.00--2050.00%
HES230210P001250002023-02-07 3:58PM EST125.000.050.000.000.00-72250.00%
HES230210P001280002023-02-06 11:07AM EST128.000.400.000.000.00-3425.00%
HES230210P001290002023-02-03 3:45PM EST129.000.550.000.000.00-1125.00%
HES230210P001300002023-02-08 3:00PM EST130.000.050.000.000.00-31225.00%
HES230210P001310002023-02-07 1:50PM EST131.000.180.000.000.00-3925.00%
HES230210P001320002023-02-08 3:36PM EST132.000.070.000.000.00-3725.00%
HES230210P001330002023-02-07 1:50PM EST133.000.350.000.000.00-41625.00%
HES230210P001340002023-02-08 1:22PM EST134.000.150.000.000.00-413325.00%
HES230210P001350002023-02-08 3:36PM EST135.000.170.000.000.00-41025.00%
HES230210P001360002023-02-07 3:43PM EST136.000.350.000.000.00-455612.50%
HES230210P001370002023-02-08 1:22PM EST137.000.300.000.000.00-46112.50%
HES230210P001380002023-02-08 11:40AM EST138.000.800.000.000.00-210612.50%
HES230210P001390002023-02-08 10:43AM EST139.000.750.000.000.00-62712.50%
HES230210P001400002023-02-08 12:39PM EST140.001.050.000.000.00-23676.25%
HES230210P001410002023-02-06 10:46AM EST141.006.000.000.000.00-726.25%
HES230210P001420002023-02-07 1:21PM EST142.002.500.000.000.00-20291.56%
HES230210P001430002023-02-06 12:56PM EST143.006.500.000.000.00-580.00%
HES230210P001440002023-02-08 11:44AM EST144.003.700.000.000.00-280.00%
HES230210P001450002023-02-06 10:00AM EST145.008.640.000.000.00-10290.00%
HES230210P001460002023-02-08 12:22PM EST146.004.830.000.000.00-380.00%
HES230210P001470002023-02-03 10:55AM EST147.006.050.000.000.00-2580.00%
HES230210P001480002023-02-08 3:58PM EST148.005.500.000.000.00-4940.00%
HES230210P001490002023-02-03 1:35PM EST149.0010.100.000.000.00-1130.00%
HES230210P001500002023-02-08 11:10AM EST150.007.950.000.000.00-2130.00%
HES230210P001525002023-02-02 10:40AM EST152.5013.740.000.000.00-5430.00%
HES230210P001550002023-01-31 3:23PM EST155.006.500.000.000.00-2200.00%
HES230210P001575002023-01-30 9:50AM EST157.506.400.000.000.00-1000.00%
HES230210P001600002023-01-27 1:29PM EST160.006.000.000.000.00-4600.00%
HES230210P001675002023-01-26 11:47AM EST167.509.900.000.000.00--10.00%