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:150.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES230406C001500002023-03-27 3:54PM EDT2023-04-060.150.000.150.00-18654.98%
HES230414C001500002023-03-15 12:07PM EDT2023-04-140.230.050.250.00--139.75%
HES230421C001500002023-03-31 11:02AM EDT2023-04-210.320.250.40-0.08-20.00%150036.04%
HES230519C001500002023-03-30 2:00PM EDT2023-05-191.951.751.900.00-5085337.50%
HES230616C001500002023-03-29 12:19PM EDT2023-06-163.403.203.400.00-610137.99%
HES230818C001500002023-03-28 10:38AM EDT2023-08-186.006.506.700.00-7310739.61%
HES231117C001500002023-03-29 3:25PM EDT2023-11-1710.9010.4010.900.00-2341.29%
HES240119C001500002023-03-29 1:13PM EDT2024-01-1913.1012.8013.200.00-6327141.54%
HES250117C001500002023-03-28 10:36AM EDT2025-01-1721.8022.8024.000.00-203643.03%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES230421P001500002023-03-21 2:28PM EDT2023-04-2123.5517.4018.200.00-41238.82%
HES230519P001500002023-03-06 4:48PM EDT2023-05-1913.5018.5019.000.00-36633.15%
HES230818P001500002023-03-17 3:46PM EDT2023-08-1834.1022.1022.400.00-613133.01%
HES240119P001500002023-03-14 3:08PM EDT2024-01-1932.6026.6027.000.00-111733.23%
HES250117P001500002023-03-13 12:50PM EDT2025-01-1737.0032.9034.900.00-1033.53%