Dow Down0.92% Nasdaq Down0.83%

Hess Corporation (HES)

-NYSE
80.00 Down 1.34(1.65%) Oct 22, 4:03PM EDT
|After Hours : 81.05 Up 1.05 (1.31%) Oct 22, 4:31PM EDT
OptionsGet Options for:
View By Expiration: Oct 14 | Nov 14 | Dec 14 | Jan 15 | Feb 15 | May 15 | Jan 16 | Jan 17
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
30.00HES150117C0003000068.35 0.0048.6552.501511
40.00HES150117C0004000042.00Up 1.3039.5042.20479
45.00HES150117C0004500053.85 0.0034.8037.3055
50.00HES150117C0005000048.85 0.0029.9032.5059
55.00HES150117C0005500036.25 0.0024.9027.70310
60.00HES150117C0006000026.00 0.0020.0522.85132
65.00HES150117C0006500012.80 0.0015.4518.002031
67.50HES150117C0006750022.69 0.0013.2515.85131
70.00HES150117C0007000010.50 0.0011.0513.6515426
72.50HES150117C000725007.50 0.009.0510.751075
75.00HES150117C000750008.70Up 0.157.358.20321,205
77.50HES150117C000775006.90Up 0.705.656.4519400
80.00HES150117C000800004.60Down 0.304.354.55462,117
82.50HES150117C000825003.60Down 0.353.253.70682,504
85.00HES150117C000850002.75Down 0.162.282.53671,197
87.50HES150117C000875001.90Down 0.191.712.016815
90.00HES150117C000900001.73Up 0.111.241.48551,394
92.50HES150117C000925001.13Up 0.190.821.28271,690
95.00HES150117C000950000.93Up 0.100.590.92622,613
97.50HES150117C000975000.58Up 0.080.450.9632955
100.00HES150117C001000000.40 0.000.290.6645,239
105.00HES150117C001050000.17 0.000.150.454006,193
110.00HES150117C001100000.20Down 0.030.050.2923,571
115.00HES150117C001150000.07 0.000.030.3215628
120.00HES150117C001200000.16 0.000.010.25461,362
125.00HES150117C001250000.35 0.00N/A0.191623
135.00HES150117C001350000.17 0.00N/A0.1377
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
25.00HES150117P000250000.02 0.00N/A0.147103
30.00HES150117P000300000.05 0.00N/A0.141347
32.50HES150117P000325000.03 0.00N/A0.13734
35.00HES150117P000350000.03 0.00N/A0.1410189
37.50HES150117P000375000.02 0.00N/A0.093283
40.00HES150117P000400000.05 0.000.010.1510308
42.50HES150117P000425000.04 0.000.010.248135
45.00HES150117P000450000.06 0.000.020.3510254
47.50HES150117P000475000.04 0.000.040.2511191
50.00HES150117P000500000.04 0.000.060.2850136
52.50HES150117P000525000.05 0.000.110.5010143
55.00HES150117P000550000.27 0.000.120.501277
57.50HES150117P000575000.10 0.000.170.464172
60.00HES150117P000600001.10 0.000.240.5048377
62.50HES150117P000625000.09 0.000.210.6128175
65.00HES150117P000650000.80 0.000.400.785510
67.50HES150117P000675000.79Down 0.730.591.078951
70.00HES150117P000700002.29 0.000.801.50201,444
72.50HES150117P000725002.61 0.001.712.0213431
75.00HES150117P000750002.05Down 0.202.522.742132,823
77.50HES150117P000775003.30Up 0.333.153.654241,330
80.00HES150117P000800003.90 0.004.204.80201,579
82.50HES150117P000825005.20 0.005.506.20212,655
85.00HES150117P000850006.00Down 3.006.957.85231,012
87.50HES150117P000875008.79 0.007.559.554537
90.00HES150117P0009000013.10 0.009.4011.65101,488
92.50HES150117P0009250013.40 0.0011.1513.8061,883
95.00HES150117P0009500016.51 0.0013.5516.0530820
97.50HES150117P0009750022.80 0.0017.0018.408831,129
100.00HES150117P0010000022.60 0.0019.0020.753001,242
105.00HES150117P0010500015.00 0.0023.0025.65100501
110.00HES150117P0011000012.40 0.0027.9030.55124
115.00HES150117P0011500017.65 0.0032.9035.50543
120.00HES150117P0012000039.45 0.0037.9540.901010
125.00HES150117P0012500027.30 0.0042.8045.6522
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.