HES - Hess Corporation

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES230609C001250002023-06-02 12:57PM EDT125.009.559.109.70+3.49+57.59%12455.13%
HES230609C001280002023-06-02 12:35PM EDT128.006.236.607.20+3.43+122.50%13951.12%
HES230609C001300002023-06-02 12:57PM EDT130.005.405.105.40+2.20+68.75%24844.48%
HES230609C001310002023-06-02 3:11PM EDT131.004.904.405.30+3.65+292.00%11652.22%
HES230609C001320002023-06-02 2:29PM EDT132.004.103.804.10+1.85+82.22%171843.56%
HES230609C001340002023-06-02 2:51PM EDT134.003.082.752.95+1.64+113.89%211842.09%
HES230609C001350002023-06-02 3:54PM EDT135.002.502.252.50+1.20+92.31%25911942.04%
HES230609C001360002023-06-02 11:20AM EDT136.001.201.902.10+0.55+84.62%11141.99%
HES230609C001370002023-06-02 1:40PM EDT137.001.801.551.70+1.25+227.27%31441.24%
HES230609C001380002023-06-01 1:26PM EDT138.000.651.251.550.00-607543.56%
HES230609C001390002023-06-02 3:38PM EDT139.001.091.001.25+0.09+9.00%212043.04%
HES230609C001400002023-06-02 1:21PM EDT140.000.950.801.05+0.59+163.89%4643.56%
HES230609C001420002023-06-02 11:59AM EDT142.000.320.450.65-3.32-91.21%1442.68%
HES230609C001430002023-05-24 12:17PM EDT143.001.000.300.500.00-5642.29%
HES230609C001440002023-06-02 1:58PM EDT144.000.360.300.50-1.04-74.29%2145.26%
HES230609C001450002023-05-30 9:39AM EDT145.000.180.200.350.00-303843.75%
HES230609C001470002023-05-15 11:56AM EDT147.000.950.150.250.00--445.31%
HES230609C001480002023-06-02 1:43PM EDT148.000.180.050.30-0.82-82.00%1149.81%
HES230609C001500002023-05-09 3:24PM EDT150.001.580.000.300.00-11154.74%
HES230609C001525002023-04-27 11:23AM EDT152.502.520.000.500.00--758.40%
HES230609C001550002023-06-01 1:17PM EDT155.000.020.000.600.00-31166.41%
HES230609C001675002023-05-03 10:29AM EDT167.500.100.000.500.00-1189.45%
HES230609C001725002023-05-03 12:18PM EDT172.500.100.000.500.00-2298.63%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES230609P001100002023-06-02 12:00PM EDT110.000.100.000.15-0.04-28.57%12967.19%
HES230609P001150002023-06-02 3:28PM EDT115.000.080.000.25-0.38-82.61%44758.59%
HES230609P001200002023-06-02 12:25PM EDT120.000.200.100.25-1.09-84.50%1751.17%
HES230609P001230002023-06-01 10:56AM EDT123.001.100.250.350.00-1745.41%
HES230609P001240002023-06-01 2:00PM EDT124.000.520.300.45-0.25-32.47%8545.12%
HES230609P001250002023-06-02 12:25PM EDT125.000.570.400.55-0.34-37.36%54344.24%
HES230609P001260002023-06-02 10:23AM EDT126.000.710.500.65-0.61-46.21%12342.92%
HES230609P001270002023-06-01 3:35PM EDT127.001.000.650.80-0.85-45.95%24942.24%
HES230609P001280002023-06-02 11:17AM EDT128.001.200.851.00-0.85-41.46%21941.90%
HES230609P001290002023-06-02 3:20PM EDT129.001.041.051.20-1.81-63.51%825440.92%
HES230609P001300002023-06-02 3:38PM EDT130.001.291.301.50-1.46-53.09%257240.97%
HES230609P001310002023-06-02 3:57PM EDT131.001.701.652.00-1.70-50.00%2171943.19%
HES230609P001320002023-06-02 3:46PM EDT132.002.052.002.20-1.44-41.26%26240.33%
HES230609P001330002023-06-02 12:26PM EDT133.002.802.502.65-1.60-36.36%3340.36%
HES230609P001340002023-06-02 3:16PM EDT134.002.702.953.20-4.96-64.75%17441.02%
HES230609P001350002023-06-02 1:44PM EDT135.003.303.403.70-6.41-66.01%1240.26%
HES230609P001370002023-05-08 9:43AM EDT137.004.304.705.000.00-1240.80%
HES230609P001380002023-06-01 12:29PM EDT138.007.755.305.700.00-1240.77%
HES230609P001390002023-06-02 11:06AM EDT139.007.736.106.70-1.80-18.89%1145.02%
HES230609P001400002023-05-23 12:35PM EDT140.007.606.907.500.00-5345.65%
HES230609P001410002023-05-09 11:40AM EDT141.008.707.708.300.00-3045.78%
HES230609P001450002023-06-01 10:57AM EDT145.0016.4010.9012.200.00-4457.18%
HES230609P001460002023-04-28 12:55PM EDT146.006.4015.5016.600.00-1919110.21%
HES230609P001480002023-04-28 12:55PM EDT148.007.4017.0018.600.00-1919113.97%