Australia markets closed

Hess Corporation (HES)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
124.09+7.29 (+6.24%)
At close: 04:00PM EDT
124.50 +0.41 (+0.33%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES221007C001000002022-09-26 2:30PM EDT100.004.700.000.000.00--00.00%
HES221007C001010002022-09-29 10:10AM EDT101.006.900.000.000.00--00.00%
HES221007C001020002022-09-30 3:05PM EDT102.008.080.000.000.00-100.00%
HES221007C001030002022-10-04 12:56PM EDT103.0019.300.000.000.00-100.00%
HES221007C001040002022-09-27 2:15PM EDT104.002.750.000.000.00--00.00%
HES221007C001050002022-10-03 2:06PM EDT105.0011.530.000.000.00-100.00%
HES221007C001070002022-09-29 12:43PM EDT107.004.700.000.000.00-100.00%
HES221007C001080002022-10-03 11:38AM EDT108.008.650.000.000.00-100.00%
HES221007C001090002022-10-03 1:57PM EDT109.008.010.000.000.00-200.00%
HES221007C001100002022-10-03 2:06PM EDT110.007.090.000.000.00-500.00%
HES221007C001110002022-10-03 2:51PM EDT111.006.890.000.000.00-300.00%
HES221007C001120002022-10-03 11:39AM EDT112.005.550.000.000.00-100.00%
HES221007C001130002022-10-04 11:00AM EDT113.0010.800.000.000.00-3000.00%
HES221007C001140002022-10-04 3:45PM EDT114.0010.200.000.000.00-3600.00%
HES221007C001150002022-10-04 3:30PM EDT115.008.650.000.000.00-700.00%
HES221007C001160002022-10-04 1:04PM EDT116.007.600.000.000.00-200.00%
HES221007C001180002022-10-04 10:48AM EDT118.005.000.000.000.00-400.00%
HES221007C001190002022-10-04 3:28PM EDT119.005.400.000.000.00-900.00%
HES221007C001200002022-10-04 3:02PM EDT120.004.850.000.000.00-800.00%
HES221007C001210002022-10-04 11:05AM EDT121.003.820.000.000.00-5900.00%
HES221007C001220002022-10-04 12:00PM EDT122.003.250.000.000.00-1,00600.00%
HES221007C001230002022-10-04 3:55PM EDT123.003.100.000.000.00-2700.00%
HES221007C001240002022-10-04 3:10PM EDT124.002.230.000.000.00-1600.00%
HES221007C001250002022-10-04 2:10PM EDT125.001.780.000.000.00-203.13%
HES221007C001260002022-10-04 12:49PM EDT126.001.270.000.000.00-406.25%
HES221007C001270002022-10-04 1:28PM EDT127.001.080.000.000.00-906.25%
HES221007C001280002022-10-03 11:29AM EDT128.000.140.000.000.00-706.25%
HES221007C001290002022-10-04 3:37PM EDT129.000.670.000.000.00-2012.50%
HES221007C001300002022-10-04 3:56PM EDT130.000.650.000.000.00-9012.50%
HES221007C001310002022-09-15 12:49PM EDT131.003.450.000.000.00--012.50%
HES221007C001320002022-09-15 12:49PM EDT132.003.140.000.000.00-1012.50%
HES221007C001340002022-09-12 10:16AM EDT134.002.300.000.000.00--025.00%
HES221007C001350002022-09-13 3:01PM EDT135.001.700.000.000.00-50025.00%
HES221007C001370002022-09-16 1:58PM EDT137.000.930.000.000.00-1025.00%
HES221007C001390002022-10-04 11:28AM EDT139.000.050.000.000.00-2025.00%
HES221007C001400002022-08-29 11:19AM EDT140.002.920.002.150.00--2124.12%
HES221007C001450002022-09-16 12:48PM EDT145.000.300.000.000.00-7050.00%
HES221007C001550002022-09-15 3:22PM EDT155.000.100.000.000.00--050.00%
HES221007C001600002022-09-16 1:03PM EDT160.000.050.000.000.00--050.00%
HES221007C001650002022-10-04 3:59PM EDT165.000.050.000.000.00-117050.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES221007P000650002022-10-03 9:31AM EDT65.000.010.000.000.00-190050.00%
HES221007P000700002022-10-03 11:40AM EDT70.000.010.000.000.00-567050.00%
HES221007P000840002022-09-30 9:35AM EDT84.000.110.000.000.00-2050.00%
HES221007P000850002022-09-26 10:29AM EDT85.000.390.000.000.00--050.00%
HES221007P000900002022-09-23 12:08PM EDT90.000.900.000.000.00-1050.00%
HES221007P000950002022-10-03 3:51PM EDT95.000.050.000.000.00-678050.00%
HES221007P000960002022-09-30 10:22AM EDT96.000.510.000.000.00-1050.00%
HES221007P000980002022-09-30 2:13PM EDT98.000.500.000.000.00-21050.00%
HES221007P000990002022-10-04 11:08AM EDT99.000.050.000.000.00-7050.00%
HES221007P001000002022-10-04 10:47AM EDT100.000.100.000.000.00-1050.00%
HES221007P001010002022-09-30 11:08AM EDT101.000.840.000.000.00-2050.00%
HES221007P001020002022-10-04 12:50PM EDT102.000.110.000.000.00-2050.00%
HES221007P001030002022-10-03 11:34AM EDT103.000.250.000.000.00-3050.00%
HES221007P001050002022-10-03 3:35PM EDT105.000.180.000.000.00-24050.00%
HES221007P001060002022-10-04 9:33AM EDT106.000.100.000.000.00-1050.00%
HES221007P001070002022-10-04 10:49AM EDT107.000.410.000.000.00-5050.00%
HES221007P001080002022-10-03 3:59PM EDT108.000.420.000.000.00-16025.00%
HES221007P001090002022-10-04 3:41PM EDT109.000.240.000.000.00-12025.00%
HES221007P001100002022-10-03 2:31PM EDT110.000.750.000.000.00-10025.00%
HES221007P001110002022-10-04 10:52AM EDT111.000.150.000.000.00-1025.00%
HES221007P001120002022-10-04 3:21PM EDT112.000.150.000.000.00-11025.00%
HES221007P001130002022-10-03 3:34PM EDT113.001.250.000.000.00-5025.00%
HES221007P001140002022-10-04 12:08PM EDT114.000.300.000.000.00-3025.00%
HES221007P001150002022-10-04 3:39PM EDT115.000.390.000.000.00-4025.00%
HES221007P001160002022-09-19 3:08PM EDT116.003.300.000.000.00-1012.50%
HES221007P001170002022-10-04 9:42AM EDT117.001.700.000.000.00-1012.50%
HES221007P001180002022-10-04 12:44PM EDT118.000.830.000.000.00-13012.50%
HES221007P001190002022-09-15 12:51PM EDT119.003.300.000.000.00-1012.50%
HES221007P001200002022-10-04 2:00PM EDT120.001.200.000.000.00-10012.50%
HES221007P001210002022-10-04 10:48AM EDT121.002.250.000.000.00-506.25%
HES221007P001230002022-10-04 3:11PM EDT123.002.300.000.000.00-2103.13%
HES221007P001240002022-09-23 9:52AM EDT124.0018.800.000.000.00-100.39%
HES221007P001250002022-10-04 10:27AM EDT125.005.000.000.000.00-400.00%
HES221007P001260002022-09-13 1:55PM EDT126.005.700.000.000.00-200.00%
HES221007P001380002022-09-30 3:59PM EDT138.0028.900.000.000.00-800.00%