U.S. Markets open in 3 hrs 49 mins

Hess Corporation (HES)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
49.57+0.33 (+0.67%)
At close: 4:01PM EDT
People also watch
MURMROOXYEOGAPC
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
45.50HES170526C000455003.053.503.650.000.00%1390.00%
46.00HES170526C000460003.303.053.200.000.00%340.00%
46.50HES170526C000465002.920.000.000.000.00%500.00%
47.00HES170526C000470002.930.000.000.000.00%5900.00%
47.50HES170526C000475002.260.000.000.000.00%3200.00%
48.00HES170526C000480001.680.000.000.000.00%26400.00%
48.50HES170526C000485001.310.000.000.000.00%8000.00%
49.00HES170526C000490001.110.000.000.000.00%3900.00%
49.50HES170526C000495000.870.000.000.000.00%16100.00%
50.00HES170526C000500000.690.000.000.000.00%23403.13%
50.50HES170526C000505000.530.000.000.000.00%12406.25%
51.00HES170526C000510000.350.000.000.000.00%8106.25%
51.50HES170526C000515000.250.000.000.000.00%740012.50%
52.00HES170526C000520000.220.000.000.000.00%40012.50%
52.50HES170526C000525000.150.000.000.000.00%71012.50%
53.00HES170526C000530000.090.000.000.000.00%642025.00%
53.50HES170526C000535000.060.050.090.000.00%82555.08%
54.00HES170526C000540000.030.000.000.000.00%1025.00%
54.50HES170526C000545000.030.000.000.000.00%3025.00%
55.00HES170526C000550000.030.000.000.000.00%5025.00%
56.00HES170526C000560000.020.000.030.000.00%55061.72%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
39.00HES170526P000390000.280.170.460.000.00%24195.31%
40.00HES170526P000400000.060.000.030.000.00%14103.13%
41.50HES170526P000415000.200.060.370.000.00%11140.63%
42.00HES170526P000420000.020.010.03-0.02-50.00%55985.16%
42.50HES170526P000425000.050.020.040.000.00%92785.16%
43.00HES170526P000430000.030.030.04-0.05-62.50%505181.25%
43.50HES170526P000435000.260.140.19-0.27-37.50%1311103.91%
44.00HES170526P000440000.030.000.000.000.00%5025.00%
44.50HES170526P000445000.020.000.000.000.00%6025.00%
45.00HES170526P000450000.030.000.000.000.00%1025.00%
45.50HES170526P000455000.040.000.000.000.00%616025.00%
46.00HES170526P000460000.100.000.000.000.00%62025.00%
46.50HES170526P000465000.140.000.000.000.00%21025.00%
47.00HES170526P000470000.150.000.000.000.00%613012.50%
47.50HES170526P000475000.250.000.000.000.00%21012.50%
48.00HES170526P000480000.340.000.000.000.00%113012.50%
48.50HES170526P000485000.480.000.000.000.00%8706.25%
49.00HES170526P000490000.650.000.000.000.00%5803.13%
49.50HES170526P000495000.910.000.000.000.00%6700.78%
50.00HES170526P000500001.160.000.000.000.00%2200.00%
50.50HES170526P000505001.861.892.210.000.00%22785.16%
51.00HES170526P000510001.951.902.03-0.15-7.14%64460.84%
51.50HES170526P000515003.102.732.860.000.00%13490.53%
52.00HES170526P000520002.460.000.000.000.00%600.00%
52.50HES170526P000525003.503.503.800.000.00%2298.83%
53.00HES170526P000530005.014.555.200.000.00%22153.13%