HES - Hess Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES230602C001200002023-05-15 9:33AM EDT120.0014.8010.3010.800.00-1256.79%
HES230602C001260002023-05-25 11:52AM EDT126.004.305.205.500.00-2244.78%
HES230602C001280002023-05-26 2:41PM EDT128.003.703.804.10-0.20-5.13%6343.41%
HES230602C001300002023-05-26 3:14PM EDT130.002.452.602.80-0.20-7.55%3115240.55%
HES230602C001310002023-05-25 12:25PM EDT131.001.952.102.250.00-828239.38%
HES230602C001320002023-05-26 11:53AM EDT132.001.251.651.85-0.48-27.75%30339.58%
HES230602C001330002023-05-26 2:12PM EDT133.001.261.251.45+0.11+9.57%172638.87%
HES230602C001340002023-05-25 2:14PM EDT134.001.000.951.100.00-12937.96%
HES230602C001350002023-05-26 2:37PM EDT135.000.700.700.85-0.12-14.63%85137.84%
HES230602C001360002023-05-24 12:22PM EDT136.000.630.500.65-1.37-68.50%81037.84%
HES230602C001370002023-05-24 12:01PM EDT137.001.700.350.550.00-101039.31%
HES230602C001380002023-05-25 3:58PM EDT138.000.320.200.400.00-21438.87%
HES230602C001400002023-05-24 9:55AM EDT140.000.700.100.250.00-12240.14%
HES230602C001410002023-05-25 3:50PM EDT141.000.150.050.200.00-181740.92%
HES230602C001420002023-05-15 3:35PM EDT142.001.350.050.250.00-1246.00%
HES230602C001430002023-05-26 12:35PM EDT143.000.050.050.15-0.52-91.23%20143.75%
HES230602C001440002023-05-25 3:18PM EDT144.000.200.000.500.00-1151.51%
HES230602C001470002023-05-22 1:10PM EDT147.000.200.000.500.00-1159.47%
HES230602C001490002023-05-10 12:00PM EDT149.000.650.000.500.00--664.55%
HES230602C001500002023-05-22 2:43PM EDT150.000.190.000.500.00-12667.09%
HES230602C001525002023-05-03 2:00PM EDT152.501.100.000.500.00-148973.14%
HES230602C001550002023-05-05 11:00AM EDT155.000.630.000.500.00-3379.00%
HES230602C001575002023-04-21 3:53PM EDT157.502.000.000.600.00-1187.70%
HES230602C001600002023-05-08 9:37AM EDT160.000.430.000.500.00-2290.23%
HES230602C001625002023-04-18 2:50PM EDT162.501.650.000.500.00--295.70%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES230602P001150002023-05-23 9:37AM EDT115.000.090.050.30-0.03-25.00%21657.72%
HES230602P001190002023-05-25 1:32PM EDT119.000.350.150.300.00-2350.39%
HES230602P001200002023-05-26 2:18PM EDT120.000.320.200.35-0.22-40.74%31848.68%
HES230602P001210002023-05-26 1:07PM EDT121.000.330.300.40-0.04-10.81%210246.68%
HES230602P001230002023-05-15 10:28AM EDT123.001.020.450.600.00-2244.39%
HES230602P001240002023-05-25 3:29PM EDT124.001.050.600.700.00-2342.48%
HES230602P001250002023-05-26 1:22PM EDT125.001.080.750.90-0.22-16.92%122142.19%
HES230602P001280002023-05-26 3:57PM EDT128.001.601.501.70-0.75-31.91%23612840.23%
HES230602P001290002023-05-26 3:55PM EDT129.001.901.852.05-0.55-22.45%3839439.31%
HES230602P001300002023-05-26 10:13AM EDT130.003.002.252.450.00-152238.31%
HES230602P001310002023-05-25 9:56AM EDT131.003.502.752.950.00-21037.89%
HES230602P001320002023-05-26 1:56PM EDT132.004.103.303.50-0.49-10.68%5437.26%
HES230602P001330002023-05-26 10:09AM EDT133.004.383.904.10-0.93-17.51%11336.40%
HES230602P001340002023-05-25 3:18PM EDT134.006.234.504.800.00-15236.18%
HES230602P001350002023-05-26 10:44AM EDT135.006.515.305.60-0.56-7.92%113936.87%
HES230602P001360002023-05-25 10:18AM EDT136.007.406.106.400.00-2036.72%
HES230602P001370002023-05-19 1:43PM EDT137.005.306.907.300.00-1238.09%
HES230602P001400002023-05-19 9:32AM EDT140.007.109.7010.400.00-1151.17%
HES230602P001420002023-05-18 2:28PM EDT142.0010.4511.6012.100.00-2248.00%
HES230602P001450002023-05-18 2:28PM EDT145.0013.2714.0015.600.00-4473.05%
HES230602P001470002023-04-14 11:48AM EDT147.006.4414.0014.900.00--30.00%
HES230602P001480002023-04-21 1:36PM EDT148.008.8013.8015.300.00-110.00%
HES230602P001550002023-05-26 2:46PM EDT155.0025.0324.0025.60+5.05+25.28%11102.44%