Australia markets open in 8 hours 7 minutes

Hess Corporation (HES)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
147.96-1.16 (-0.78%)
As of 10:53AM EDT. Market open.
In the money
Show:ListStraddle
Strike:150.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES231006C001500002023-10-02 2:01PM EDT2023-10-061.501.551.65-0.20-11.76%37040.87%
HES231013C001500002023-10-02 3:19PM EDT2023-10-132.752.752.950.00-1117237.67%
HES231020C001500002023-10-02 1:01PM EDT2023-10-204.053.703.900.00-819036.79%
HES231103C001500002023-09-28 10:35AM EDT2023-11-0311.685.606.000.00-1139.66%
HES231117C001500002023-10-02 1:01PM EDT2023-11-177.457.207.300.00-810939.28%
HES231215C001500002023-10-02 11:34AM EDT2023-12-159.509.209.400.00-42438.87%
HES240119C001500002023-10-02 11:31AM EDT2024-01-1911.5011.2011.60+0.10+0.88%478038.85%
HES240216C001500002023-09-29 11:29AM EDT2024-02-1616.1013.0013.400.00-283539.64%
HES240517C001500002023-09-22 1:44PM EDT2024-05-1718.6017.7018.000.00--140.63%
HES240621C001500002023-09-29 11:59AM EDT2024-06-2122.0019.1019.600.00-3941.04%
HES250117C001500002023-10-02 12:42PM EDT2025-01-1727.9027.6028.200.00-16543.61%
HES260116C001500002023-09-26 10:23AM EDT2026-01-1638.8036.4038.200.00--144.38%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES231006P001500002023-10-03 10:21AM EDT2023-10-062.802.702.85+0.04+1.45%64926.17%
HES231013P001500002023-10-03 9:37AM EDT2023-10-134.003.704.00+0.30+8.11%63027.74%
HES231020P001500002023-10-03 9:47AM EDT2023-10-204.284.604.90-0.47-9.89%81,20728.72%
HES231027P001500002023-10-02 11:35AM EDT2023-10-275.805.606.00+0.50+9.43%22831.58%
HES231103P001500002023-09-25 3:19PM EDT2023-11-035.116.306.600.00-2331.37%
HES231117P001500002023-10-03 10:05AM EDT2023-11-177.117.507.80-0.54-7.06%717731.91%
HES231215P001500002023-10-03 10:27AM EDT2023-12-159.009.109.30+0.30+3.45%22830.81%
HES240119P001500002023-09-29 3:47PM EDT2024-01-198.6810.6010.900.00-4560230.35%
HES240216P001500002023-10-02 10:28AM EDT2024-02-1611.6011.8012.200.00-13430.67%
HES240621P001500002023-09-27 11:29AM EDT2024-06-2112.6015.9016.400.00-28730.54%
HES250117P001500002023-09-14 1:10PM EDT2025-01-1716.3021.5022.400.00-92731.76%