Singapore markets closed

Hess Corporation (HES)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
123.28+2.61 (+2.16%)
At close: 04:00PM EDT
123.65 +0.37 (+0.30%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor3 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES220603C001000002022-05-18 2:31PM EDT100.0013.7522.3023.800.00-5628104.00%
HES220603C001030002022-05-02 11:39AM EDT103.0017.8619.4020.90+12.90+260.08%1396.39%
HES220603C001050002022-05-18 2:31PM EDT105.009.6117.7018.800.00-563584.57%
HES220603C001060002022-05-12 10:55AM EDT106.0014.9216.8018.10+8.42+129.54%1463.09%
HES220603C001070002022-05-16 12:12AM EDT107.006.2015.5016.900.00--480.47%
HES220603C001080002022-05-13 11:49AM EDT108.008.4014.6015.900.00-1776.51%
HES220603C001090002022-05-16 12:12AM EDT109.007.5012.0015.800.00--297.12%
HES220603C001100002022-05-23 1:31PM EDT110.006.2412.8013.900.00-11168.56%
HES220603C001120002022-05-20 9:32AM EDT112.005.9011.0012.200.00-1750.49%
HES220603C001130002022-05-24 3:49PM EDT113.006.6010.0010.900.00-121456.54%
HES220603C001140002022-05-27 3:13PM EDT114.009.239.309.90+4.13+80.98%5952.54%
HES220603C001150002022-05-27 3:13PM EDT115.008.358.409.00+3.05+57.55%248650.98%
HES220603C001160002022-05-27 9:57AM EDT116.006.467.408.10+1.36+26.67%11249.02%
HES220603C001170002022-05-27 9:51AM EDT117.005.406.507.30+0.80+17.39%22448.78%
HES220603C001180002022-05-27 1:02PM EDT118.005.905.906.40+1.40+31.11%5915545.97%
HES220603C001190002022-05-27 9:48AM EDT119.003.804.805.70-0.10-2.56%43046.34%
HES220603C001200002022-05-27 3:54PM EDT120.004.354.304.80+0.85+24.29%12413242.65%
HES220603C001210002022-05-27 2:29PM EDT121.003.723.704.10+0.88+30.99%104441.70%
HES220603C001220002022-05-27 12:57PM EDT122.003.163.103.40+1.42+81.61%85540.04%
HES220603C001240002022-05-20 10:16AM EDT124.000.952.052.300.00-505038.72%
HES220603C001250002022-05-27 3:54PM EDT125.001.601.501.85+0.30+23.08%592038.21%
HES220603C001260002022-05-16 1:15PM EDT126.002.131.151.450.00--137.55%
HES220603C001270002022-05-27 1:04PM EDT127.000.850.901.10+0.23+37.10%227136.72%
HES220603C001280002022-05-27 3:50PM EDT128.000.670.650.85+0.12+21.82%7136.65%
HES220603C001300002022-05-23 2:43PM EDT130.000.250.350.500.00-4327636.91%
HES220603C001350002022-05-18 11:52AM EDT135.000.280.050.200.00--142.38%
HES220603C001550002022-05-16 12:12AM EDT155.000.10-0.050.00--1071.88%
Putsfor3 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES220603P000850002022-05-03 1:10PM EDT85.000.670.000.450.00-23141.80%
HES220603P000900002022-05-06 11:00AM EDT90.000.450.000.350.00-316117.77%
HES220603P000950002022-05-23 3:18PM EDT95.000.260.000.350.00-4553100.20%
HES220603P000960002022-05-17 10:59AM EDT96.000.360.001.550.00-66131.84%
HES220603P000980002022-05-27 9:41AM EDT98.000.050.000.75-0.08-61.54%21104.10%
HES220603P001000002022-05-18 12:09PM EDT100.000.130.050.60-0.64-83.12%5893.75%
HES220603P001020002022-05-05 10:34AM EDT102.002.470.000.850.00-3091.70%
HES220603P001040002022-05-16 12:12AM EDT104.004.600.000.400.00--471.78%
HES220603P001050002022-05-27 10:25AM EDT105.000.210.050.35-0.69-76.67%51168.36%
HES220603P001070002022-05-16 12:12AM EDT107.002.490.000.400.00--061.72%
HES220603P001080002022-05-27 9:55AM EDT108.000.190.050.30-3.11-94.24%5556.93%
HES220603P001100002022-05-27 9:55AM EDT110.000.200.150.35-0.48-70.59%73254.39%
HES220603P001110002022-05-25 3:37PM EDT111.000.100.000.30-0.79-88.76%64353.22%
HES220603P001120002022-05-27 9:49AM EDT112.000.450.000.30-4.30-90.53%3349.71%
HES220603P001140002022-05-18 11:15AM EDT114.003.700.150.400.00-503146.00%
HES220603P001150002022-05-27 9:49AM EDT115.000.850.250.50-0.65-43.33%33545.17%
HES220603P001160002022-05-27 3:22PM EDT116.000.550.300.60-1.80-76.60%1943.80%
HES220603P001170002022-05-27 12:22PM EDT117.000.800.400.75-0.75-48.39%222643.07%