Australia markets closed

Hess Corporation (HES)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
149.50+0.38 (+0.25%)
At close: 04:00PM EDT
150.02 +0.52 (+0.35%)
After hours: 06:49PM EDT
In the money
Show:ListStraddle
Strike:130.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES231020C001300002023-09-22 3:29PM EDT2023-10-2022.230.000.000.00--00.00%
HES231117C001300002023-10-03 12:54PM EDT2023-11-1721.520.000.000.00-200.00%
HES240119C001300002023-09-28 12:59PM EDT2024-01-1931.190.000.000.00-100.00%
HES240216C001300002023-09-08 3:48PM EDT2024-02-1636.260.000.000.00-200.00%
HES240621C001300002023-08-17 2:05PM EDT2024-06-2137.3040.0041.200.00-32964.04%
HES250117C001300002023-09-06 1:02PM EDT2025-01-1745.000.000.000.00-500.00%
HES260116C001300002023-09-15 1:05PM EDT2026-01-1657.600.000.000.00--00.00%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES231006P001300002023-09-07 9:58AM EDT2023-10-060.130.000.000.00-1025.00%
HES231020P001300002023-10-03 11:20AM EDT2023-10-200.320.000.000.00-1012.50%
HES231027P001300002023-09-28 9:51AM EDT2023-10-270.260.000.000.00-10012.50%
HES231117P001300002023-10-02 11:55AM EDT2023-11-171.500.000.000.00-106.25%
HES231215P001300002023-10-03 11:48AM EDT2023-12-152.800.000.000.00-106.25%
HES240119P001300002023-09-29 1:49PM EDT2024-01-192.830.000.000.00-2606.25%
HES240216P001300002023-09-05 12:30PM EDT2024-02-163.270.000.000.00-106.25%
HES240517P001300002023-09-22 2:12PM EDT2024-05-176.650.000.000.00--03.13%
HES240621P001300002023-10-02 3:31PM EDT2024-06-218.300.000.000.00-203.13%
HES250117P001300002023-09-18 2:30PM EDT2025-01-1710.200.000.000.00-303.13%