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:130.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES230331C001300002023-03-27 3:57PM EDT2023-03-311.100.000.000.00-11986.25%
HES230406C001300002023-03-27 12:19PM EDT2023-04-062.050.000.000.00-10163.13%
HES230414C001300002023-03-21 1:14PM EDT2023-04-143.460.000.000.00-393.13%
HES230421C001300002023-03-27 3:52PM EDT2023-04-214.400.000.000.00-33553.13%
HES230428C001300002023-03-23 1:21PM EDT2023-04-283.400.000.000.00-441.56%
HES230519C001300002023-03-27 3:45PM EDT2023-05-197.490.000.000.00-326701.56%
HES230616C001300002023-03-23 12:18PM EDT2023-06-167.300.000.000.00-121331.56%
HES230818C001300002023-03-27 9:55AM EDT2023-08-1810.600.000.000.00-2310.78%
HES231117C001300002023-03-23 11:07AM EDT2023-11-1714.850.000.000.00--30.78%
HES240119C001300002023-03-17 10:18AM EDT2024-01-1916.100.000.000.00-144090.78%
HES250117C001300002023-03-22 2:36PM EDT2025-01-1727.300.000.000.00-10620.39%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES230331P001300002023-03-23 1:24PM EDT2023-03-318.800.000.000.00-3200.00%
HES230406P001300002023-03-21 3:31PM EDT2023-04-066.100.000.000.00-340.00%
HES230414P001300002023-03-08 11:21AM EDT2023-04-143.200.000.000.00--30.00%
HES230421P001300002023-03-23 2:42PM EDT2023-04-2111.730.000.000.00-11,0470.00%
HES230428P001300002023-03-21 12:23PM EDT2023-04-289.160.000.000.00-190.00%
HES230519P001300002023-03-23 12:52PM EDT2023-05-1912.000.000.000.00-31,3350.00%
HES230818P001300002023-03-23 11:19AM EDT2023-08-1815.000.000.000.00-51,4780.00%
HES240119P001300002023-03-22 2:36PM EDT2024-01-1919.500.000.000.00-12780.00%