Australia markets closed

Hess Corporation (HES)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
132.34-0.13 (-0.10%)
At close: 04:00PM EDT
132.91 +0.57 (+0.43%)
After hours: 05:11PM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES230406C001400002023-03-29 2:21PM EDT2023-04-060.500.150.300.00-1534.77%
HES230414C001400002023-03-31 2:09PM EDT2023-04-140.950.901.05-0.05-5.00%72434.60%
HES230421C001400002023-03-31 1:05PM EDT2023-04-211.631.601.75-0.22-11.89%648335.33%
HES230428C001400002023-03-31 11:24AM EDT2023-04-282.542.502.70-0.16-5.93%31638.14%
HES230519C001400002023-03-30 3:09PM EDT2023-05-194.704.304.500.00-1146838.89%
HES230616C001400002023-03-30 1:52PM EDT2023-06-166.306.306.500.00-40244639.58%
HES230818C001400002023-03-30 1:52PM EDT2023-08-1810.2010.0010.300.00-40047041.11%
HES240119C001400002023-03-29 2:50PM EDT2024-01-1917.1316.8017.200.00-1,2211,42042.94%
HES250117C001400002023-03-20 2:35PM EDT2025-01-1722.2026.8027.900.00-485743.93%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES230421P001400002023-03-31 2:50PM EDT2023-04-219.078.809.20-8.73-49.04%118333.30%
HES230519P001400002023-03-31 2:50PM EDT2023-05-1911.3111.1011.40-6.19-35.37%146434.73%
HES230818P001400002023-03-29 10:50AM EDT2023-08-1816.7015.8016.000.00-515735.09%
HES240119P001400002023-03-14 9:38AM EDT2024-01-1924.1020.7021.100.00-34935.03%
HES250117P001400002023-02-03 4:00PM EDT2025-01-1725.4023.2023.900.00-251227.38%