HES - Hess Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES230609C001240002023-06-01 12:27PM EDT124.007.800.000.000.00--00.00%
HES230609C001250002023-06-02 12:57PM EDT125.009.550.000.000.00-100.00%
HES230609C001260002023-06-01 10:07AM EDT126.003.600.000.000.00--00.00%
HES230609C001270002023-06-01 2:45PM EDT127.005.000.000.000.00--00.00%
HES230609C001280002023-06-02 12:35PM EDT128.006.230.000.000.00-100.00%
HES230609C001290002023-06-02 3:35PM EDT129.006.240.000.000.00-1600.00%
HES230609C001300002023-06-02 12:57PM EDT130.005.400.000.000.00-200.00%
HES230609C001310002023-06-02 3:11PM EDT131.004.900.000.000.00-1100.00%
HES230609C001320002023-06-02 2:29PM EDT132.004.100.000.000.00-1700.00%
HES230609C001330002023-06-02 3:50PM EDT133.003.310.000.000.00-400.00%
HES230609C001340002023-06-02 3:40PM EDT134.003.080.000.000.00-2100.78%
HES230609C001350002023-06-02 3:54PM EDT135.002.500.000.000.00-25903.13%
HES230609C001360002023-06-02 11:20AM EDT136.001.200.000.000.00-103.13%
HES230609C001370002023-06-02 1:40PM EDT137.001.800.000.000.00-306.25%
HES230609C001380002023-06-01 1:26PM EDT138.000.650.000.000.00-6006.25%
HES230609C001390002023-06-02 3:38PM EDT139.001.090.000.000.00-2106.25%
HES230609C001400002023-06-02 1:21PM EDT140.000.950.000.000.00-4012.50%
HES230609C001420002023-06-02 11:59AM EDT142.000.320.000.000.00-1012.50%
HES230609C001430002023-05-24 12:17PM EDT143.001.000.000.000.00-5012.50%
HES230609C001440002023-06-02 1:58PM EDT144.000.360.000.000.00-2012.50%
HES230609C001450002023-05-30 9:39AM EDT145.000.180.000.000.00-30012.50%
HES230609C001470002023-05-15 11:56AM EDT147.000.950.000.000.00--025.00%
HES230609C001480002023-06-02 1:43PM EDT148.000.180.000.000.00-1025.00%
HES230609C001500002023-05-09 3:24PM EDT150.001.580.000.000.00-1025.00%
HES230609C001525002023-04-27 11:23AM EDT152.502.520.000.500.00--769.14%
HES230609C001550002023-06-01 1:17PM EDT155.000.020.000.000.00-3025.00%
HES230609C001675002023-05-03 10:29AM EDT167.500.100.000.500.00-11105.86%
HES230609C001725002023-05-03 12:18PM EDT172.500.100.000.500.00-22116.80%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES230609P001100002023-06-02 12:00PM EDT110.000.100.000.000.00-1050.00%
HES230609P001150002023-06-02 3:28PM EDT115.000.080.000.000.00-4025.00%
HES230609P001180002023-06-01 3:59PM EDT118.000.300.000.000.00--025.00%
HES230609P001190002023-05-31 9:58AM EDT119.001.300.000.000.00--025.00%
HES230609P001200002023-06-02 12:25PM EDT120.000.200.000.000.00-1025.00%
HES230609P001210002023-05-30 11:33AM EDT121.001.200.000.000.00--025.00%
HES230609P001230002023-06-01 10:56AM EDT123.001.100.000.000.00-1012.50%
HES230609P001240002023-06-02 11:14AM EDT124.000.520.000.000.00-8012.50%
HES230609P001250002023-06-02 12:25PM EDT125.000.570.000.000.00-5012.50%
HES230609P001260002023-06-02 12:05PM EDT126.000.710.000.000.00-12012.50%
HES230609P001270002023-06-02 11:25AM EDT127.001.000.000.000.00-2012.50%
HES230609P001280002023-06-02 11:17AM EDT128.001.200.000.000.00-2012.50%
HES230609P001290002023-06-02 3:20PM EDT129.001.040.000.000.00-806.25%
HES230609P001300002023-06-02 3:38PM EDT130.001.290.000.000.00-25706.25%
HES230609P001310002023-06-02 3:57PM EDT131.001.700.000.000.00-21706.25%
HES230609P001320002023-06-02 3:46PM EDT132.002.050.000.000.00-2603.13%
HES230609P001330002023-06-02 12:26PM EDT133.002.800.000.000.00-301.56%
HES230609P001340002023-06-02 3:16PM EDT134.002.700.000.000.00-1700.00%
HES230609P001350002023-06-02 1:44PM EDT135.003.300.000.000.00-100.00%
HES230609P001360002023-06-02 1:30PM EDT136.003.700.000.000.00-100.00%
HES230609P001370002023-05-08 9:43AM EDT137.004.300.000.000.00-100.00%
HES230609P001380002023-06-01 12:29PM EDT138.007.750.000.000.00-100.00%
HES230609P001390002023-06-02 11:06AM EDT139.007.730.000.000.00-100.00%
HES230609P001400002023-05-23 12:35PM EDT140.007.600.000.000.00-500.00%
HES230609P001410002023-05-09 11:40AM EDT141.008.700.000.000.00-300.00%
HES230609P001450002023-06-01 10:57AM EDT145.0016.400.000.000.00-400.00%
HES230609P001460002023-04-28 12:55PM EDT146.006.4015.5016.600.00-1919130.40%
HES230609P001480002023-04-28 12:55PM EDT148.007.4017.0018.600.00-1919134.84%