U.S. Markets open in 1 hr 54 mins

Hess Corporation (HES)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
49.55-0.02 (-0.04%)
At close: 4:03PM EDT

49.82 0.27 (0.54%)
Pre-Market: 4:00AM 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%5320.00%
47.00HES170526C000470002.930.000.000.000.00%591160.00%
47.50HES170526C000475002.260.000.000.000.00%32420.00%
48.00HES170526C000480001.880.000.000.000.00%43830.00%
48.50HES170526C000485001.310.000.000.000.00%802210.00%
49.00HES170526C000490001.130.000.000.000.00%181180.00%
49.50HES170526C000495000.830.000.000.000.00%612930.00%
50.00HES170526C000500000.680.000.000.000.00%3892,6533.13%
50.50HES170526C000505000.480.000.000.000.00%504806.25%
51.00HES170526C000510000.330.000.000.000.00%50362312.50%
51.50HES170526C000515000.220.000.000.000.00%15886512.50%
52.00HES170526C000520000.150.000.000.000.00%11051012.50%
52.50HES170526C000525000.150.000.000.000.00%7116225.00%
53.00HES170526C000530000.070.000.000.000.00%10063925.00%
53.50HES170526C000535000.060.050.090.000.00%82567.58%
54.00HES170526C000540000.030.000.000.000.00%112225.00%
54.50HES170526C000545000.030.000.000.000.00%3325.00%
55.00HES170526C000550000.030.000.000.000.00%510525.00%
56.00HES170526C000560000.020.000.030.000.00%55075.00%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
39.00HES170526P000390000.280.170.460.000.00%24239.06%
40.00HES170526P000400000.060.000.030.000.00%14125.00%
41.50HES170526P000415000.200.060.370.000.00%11171.88%
42.00HES170526P000420000.020.010.03-0.02-50.00%559104.69%
42.50HES170526P000425000.050.020.040.000.00%927103.91%
43.00HES170526P000430000.030.030.04-0.05-62.50%505199.22%
43.50HES170526P000435000.260.140.19-0.27-37.50%1311126.95%
44.00HES170526P000440000.030.000.030.000.00%510375.00%
44.50HES170526P000445000.020.000.000.000.00%66250.00%
45.00HES170526P000450000.030.000.000.000.00%358725.00%
45.50HES170526P000455000.040.000.000.000.00%61634425.00%
46.00HES170526P000460000.100.000.000.000.00%6213625.00%
46.50HES170526P000465000.120.000.000.000.00%10070125.00%
47.00HES170526P000470000.160.000.000.000.00%4637725.00%
47.50HES170526P000475000.190.000.000.000.00%2310712.50%
48.00HES170526P000480000.310.000.000.000.00%24948612.50%
48.50HES170526P000485000.500.000.000.000.00%342196.25%
49.00HES170526P000490000.700.000.000.000.00%243,1686.25%
49.50HES170526P000495000.910.000.000.000.00%671090.78%
50.00HES170526P000500000.990.000.000.000.00%2,0102,1030.00%
50.50HES170526P000505001.230.000.000.000.00%1280.00%
51.00HES170526P000510001.951.902.03-0.15-7.14%64473.44%
51.50HES170526P000515003.102.732.860.000.00%134109.86%
52.00HES170526P000520002.520.000.000.000.00%101070.00%
52.50HES170526P000525003.503.503.800.000.00%22119.82%
53.00HES170526P000530005.014.555.200.000.00%22186.52%