Australia markets closed

Hess Corporation (HES)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
126.86+4.37 (+3.57%)
At close: 04:00PM EDT
127.70 +0.84 (+0.66%)
Pre-market: 08:00AM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES230331C001200002023-03-24 1:43PM EDT2023-03-314.400.000.000.00-21530.00%
HES230406C001200002023-03-27 11:49AM EDT2023-04-066.920.000.000.00-1360.00%
HES230414C001200002023-03-17 2:54PM EDT2023-04-146.000.000.000.00-1170.00%
HES230421C001200002023-03-27 3:33PM EDT2023-04-2110.750.000.000.00-2660.00%
HES230428C001200002023-03-23 1:21PM EDT2023-04-287.840.000.000.00-440.00%
HES230519C001200002023-03-27 1:03PM EDT2023-05-1912.740.000.000.00-51230.00%
HES230616C001200002023-03-23 10:56AM EDT2023-06-1612.800.000.000.00-10790.00%
HES230818C001200002023-03-27 2:36PM EDT2023-08-1818.720.000.000.00-21,0510.00%
HES231117C001200002023-03-20 9:34AM EDT2023-11-1717.400.000.000.00-10160.00%
HES240119C001200002023-03-17 12:05PM EDT2024-01-1919.890.000.000.00-164400.00%
HES250117C001200002023-03-13 10:07AM EDT2025-01-1730.650.000.000.00-120.00%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES230331P001200002023-03-27 3:58PM EDT2023-03-310.500.000.000.00-113712.50%
HES230406P001200002023-03-27 1:29PM EDT2023-04-061.210.000.000.00-2386.25%
HES230414P001200002023-03-23 1:38PM EDT2023-04-144.300.000.000.00-2071626.25%
HES230421P001200002023-03-27 3:58PM EDT2023-04-212.700.000.000.00-224186.25%
HES230428P001200002023-03-21 10:13AM EDT2023-04-284.310.000.000.00-126.25%
HES230519P001200002023-03-27 2:51PM EDT2023-05-194.700.000.000.00-1301,2563.13%
HES230616P001200002023-03-27 9:32AM EDT2023-06-167.970.000.000.00-11543.13%
HES230818P001200002023-03-24 11:36AM EDT2023-08-1812.250.000.000.00-4811.56%
HES240119P001200002023-03-23 11:39AM EDT2024-01-1914.700.000.000.00-581,7261.56%
HES250117P001200002023-01-18 11:41AM EDT2025-01-1714.6514.5018.900.00-5633.73%