Australia markets open in 8 hours 17 minutes

Hess Corporation (HES)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
157.12+5.08 (+3.34%)
As of 11:42AM EDT. Market open.
In the money
Show:ListStraddle
Strike:140.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES230929C001400002023-09-26 1:51PM EDT2023-09-2912.5016.9017.800.00-151278.32%
HES231020C001400002023-09-11 10:35AM EDT2023-10-2022.2218.0018.500.00-114344.51%
HES231117C001400002023-09-25 9:43AM EDT2023-11-1715.1020.2020.900.00-18245.33%
HES240119C001400002023-09-21 10:13AM EDT2024-01-1920.6023.3023.900.00-11,95441.21%
HES240216C001400002023-07-31 2:47PM EDT2024-02-1623.6122.9024.600.00-1839.10%
HES240621C001400002023-09-05 12:51PM EDT2024-06-2132.5030.5031.100.00-1442.45%
HES250117C001400002023-09-05 10:33AM EDT2025-01-1740.0038.9039.600.00-288145.12%
HES260116C001400002023-09-14 2:04PM EDT2026-01-1654.0746.0049.100.00--645.27%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES230929P001400002023-09-26 10:12AM EDT2023-09-290.090.000.850.00-2289.75%
HES231006P001400002023-09-25 2:56PM EDT2023-10-060.400.050.150.00-11639.45%
HES231013P001400002023-09-22 3:01PM EDT2023-10-131.030.300.400.00-1637.16%
HES231020P001400002023-09-25 2:59PM EDT2023-10-201.090.500.600.00-45634.62%
HES231027P001400002023-09-25 11:36AM EDT2023-10-271.650.951.150.00-1536.87%
HES231103P001400002023-09-25 3:19PM EDT2023-11-032.191.301.600.00-1337.26%
HES231117P001400002023-09-26 3:09PM EDT2023-11-173.102.052.200.00-1734835.89%
HES231215P001400002023-09-26 2:22PM EDT2023-12-154.303.103.300.00-12734.34%
HES240119P001400002023-09-27 10:49AM EDT2024-01-194.404.204.40-1.30-22.81%41,04132.81%
HES240216P001400002023-09-18 11:28AM EDT2024-02-164.005.205.500.00-12532.98%
HES240517P001400002023-09-14 3:00PM EDT2024-05-176.527.908.200.00--132.28%
HES240621P001400002023-09-27 10:49AM EDT2024-06-219.008.809.10+0.30+3.45%209732.07%
HES250117P001400002023-09-14 1:13PM EDT2025-01-1713.0014.4014.900.00-364233.28%