New Zealand markets closed

Hess Corporation (HES)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
102.89+3.03 (+3.03%)
At close: 04:00PM EDT
102.56 -0.33 (-0.32%)
After hours: 07:08PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES220812C000940002022-07-14 11:45AM EDT94.005.300.000.000.00--00.00%
HES220812C000970002022-07-28 12:40PM EDT97.0012.420.000.000.00--00.00%
HES220812C000990002022-07-21 10:14AM EDT99.006.000.000.000.00-100.00%
HES220812C001010002022-07-28 9:44AM EDT101.009.650.000.000.00--00.00%
HES220812C001020002022-08-05 12:22PM EDT102.003.300.000.000.00-200.00%
HES220812C001030002022-08-05 3:59PM EDT103.002.450.000.000.00-400.39%
HES220812C001040002022-08-05 11:40AM EDT104.002.260.000.000.00-403.13%
HES220812C001050002022-08-05 2:12PM EDT105.002.150.000.000.00-2706.25%
HES220812C001060002022-08-05 12:03PM EDT106.001.420.000.000.00-7806.25%
HES220812C001070002022-08-05 2:09PM EDT107.001.400.000.000.00-606.25%
HES220812C001080002022-08-05 1:43PM EDT108.001.050.000.000.00-10012.50%
HES220812C001090002022-08-05 1:28PM EDT109.000.810.000.000.00-1012.50%
HES220812C001100002022-08-05 1:58PM EDT110.000.650.000.000.00-5012.50%
HES220812C001110002022-08-05 12:46PM EDT111.000.470.000.000.00-18012.50%
HES220812C001120002022-08-05 3:35PM EDT112.000.330.000.000.00-1012.50%
HES220812C001130002022-08-03 2:27PM EDT113.000.880.000.000.00-1025.00%
HES220812C001140002022-08-05 12:46PM EDT114.000.240.000.000.00-10025.00%
HES220812C001150002022-08-02 12:52PM EDT115.001.430.000.000.00-101025.00%
HES220812C001160002022-08-05 9:44AM EDT116.000.090.000.000.00-2025.00%
HES220812C001180002022-08-05 3:35PM EDT118.000.130.000.000.00-1025.00%
HES220812C001190002022-08-05 1:28PM EDT119.000.100.000.000.00-1025.00%
HES220812C001200002022-08-05 3:01PM EDT120.000.120.000.000.00-2025.00%
HES220812C001210002022-08-05 9:38AM EDT121.000.050.000.000.00-40025.00%
HES220812C001230002022-08-05 3:00PM EDT123.000.050.000.000.00-18025.00%
HES220812C001250002022-08-05 2:56PM EDT125.000.050.000.000.00-10050.00%
HES220812C001300002022-08-01 9:47AM EDT130.000.050.000.000.00-40050.00%
HES220812C001350002022-07-28 12:01PM EDT135.000.150.000.000.00--050.00%
HES220812C001400002022-08-01 10:00AM EDT140.000.050.000.000.00-1050.00%
HES220812C001450002022-07-01 9:56AM EDT145.000.350.000.750.00-640166.60%
HES220812C001500002022-08-01 10:01AM EDT150.000.050.000.000.00-1050.00%
HES220812C001550002022-08-04 12:46PM EDT155.000.020.000.000.00-30050.00%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES220812P000600002022-08-05 9:30AM EDT60.000.010.000.000.00-55050.00%
HES220812P000650002022-07-29 10:43AM EDT65.000.050.000.000.00-212050.00%
HES220812P000700002022-07-29 10:33AM EDT70.000.050.000.000.00-13050.00%
HES220812P000750002022-07-25 12:57PM EDT75.000.100.000.000.00-5050.00%
HES220812P000800002022-07-18 9:38AM EDT80.000.870.000.000.00-1050.00%
HES220812P000840002022-07-21 1:39PM EDT84.000.570.000.000.00-50050.00%
HES220812P000850002022-08-05 9:43AM EDT85.000.070.000.000.00-2050.00%
HES220812P000860002022-08-05 12:12PM EDT86.000.050.000.000.00-1025.00%
HES220812P000870002022-07-27 9:50AM EDT87.000.540.000.000.00-1025.00%
HES220812P000880002022-07-22 1:51PM EDT88.001.000.000.000.00-1025.00%
HES220812P000890002022-07-25 1:37PM EDT89.000.560.000.000.00-1025.00%
HES220812P000900002022-08-04 11:17AM EDT90.000.260.000.000.00-1025.00%
HES220812P000910002022-07-22 1:49PM EDT91.001.390.000.000.00-1025.00%
HES220812P000920002022-08-04 10:29AM EDT92.000.300.000.000.00-1025.00%
HES220812P000930002022-08-05 12:49PM EDT93.000.250.000.000.00-8025.00%
HES220812P000940002022-07-28 9:30AM EDT94.000.650.000.000.00-1025.00%
HES220812P000950002022-08-05 2:08PM EDT95.000.340.000.000.00-13012.50%
HES220812P000960002022-08-05 11:54AM EDT96.000.550.000.000.00-2012.50%
HES220812P000970002022-08-05 3:40PM EDT97.000.740.000.000.00-5012.50%
HES220812P000980002022-08-05 12:11PM EDT98.000.870.000.000.00-3012.50%
HES220812P000990002022-08-01 12:32PM EDT99.000.900.000.000.00--06.25%
HES220812P001000002022-08-05 3:29PM EDT100.001.350.000.000.00-606.25%
HES220812P001010002022-08-05 1:54PM EDT101.001.420.000.000.00-303.13%
HES220812P001020002022-08-05 1:54PM EDT102.001.720.000.000.00-1201.56%
HES220812P001030002022-08-05 2:28PM EDT103.002.170.000.000.00-1000.00%
HES220812P001040002022-08-05 2:25PM EDT104.002.470.000.000.00-200.00%
HES220812P001050002022-08-05 12:42PM EDT105.003.270.000.000.00-900.00%
HES220812P001070002022-08-05 9:30AM EDT107.008.750.000.000.00-100.00%
HES220812P001080002022-08-04 9:44AM EDT108.006.000.000.000.00-100.00%
HES220812P001120002022-08-03 3:59PM EDT112.007.100.000.000.00-100.00%