U.S. Markets open in 3 hrs 20 mins

Hess Corporation (HES)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.80-1.75 (-3.53%)
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%139230.08%
46.00HES170526C000460002.000.000.000.000.00%3000.00%
46.50HES170526C000465001.680.000.000.000.00%100.00%
47.00HES170526C000470001.370.000.000.000.00%3500.00%
47.50HES170526C000475000.950.000.000.000.00%2200.00%
48.00HES170526C000480000.310.000.000.000.00%53103.13%
48.50HES170526C000485000.190.000.000.000.00%26206.25%
49.00HES170526C000490000.070.000.000.000.00%156012.50%
49.50HES170526C000495000.040.000.000.000.00%232025.00%
50.00HES170526C000500000.020.000.000.000.00%380025.00%
50.50HES170526C000505000.010.000.000.000.00%68025.00%
51.00HES170526C000510000.020.000.000.000.00%153025.00%
51.50HES170526C000515000.040.000.000.000.00%10050.00%
52.00HES170526C000520000.030.000.000.000.00%50050.00%
52.50HES170526C000525000.010.000.000.000.00%15050.00%
53.00HES170526C000530000.010.000.000.000.00%1050.00%
53.50HES170526C000535000.060.050.090.000.00%825129.69%
54.00HES170526C000540000.030.000.000.000.00%1050.00%
54.50HES170526C000545000.030.000.000.000.00%3050.00%
55.00HES170526C000550000.030.000.000.000.00%5050.00%
56.00HES170526C000560000.020.000.030.000.00%550134.38%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
39.00HES170526P000390000.280.170.460.000.00%24301.17%
40.00HES170526P000400000.060.000.030.000.00%14151.56%
41.50HES170526P000415000.200.060.370.000.00%11206.25%
42.00HES170526P000420000.020.010.03-0.02-50.00%559120.31%
42.50HES170526P000425000.050.020.040.000.00%927117.19%
43.00HES170526P000430000.030.030.04-0.05-62.50%5051110.94%
43.50HES170526P000435000.260.140.19-0.27-37.50%1311142.19%
44.00HES170526P000440000.030.000.000.000.00%5050.00%
44.50HES170526P000445000.020.000.000.000.00%6025.00%
45.00HES170526P000450000.030.000.000.000.00%1025.00%
45.50HES170526P000455000.010.000.000.000.00%1025.00%
46.00HES170526P000460000.100.000.000.000.00%62025.00%
46.50HES170526P000465000.090.000.000.000.00%2012.50%
47.00HES170526P000470000.140.000.000.000.00%98012.50%
47.50HES170526P000475000.210.000.000.000.00%2203.13%
48.00HES170526P000480000.490.000.000.000.00%22200.00%
48.50HES170526P000485000.620.000.000.000.00%2700.00%
49.00HES170526P000490001.190.000.000.000.00%58200.00%
49.50HES170526P000495000.860.000.000.000.00%1000.00%
50.00HES170526P000500002.220.000.000.000.00%2,36800.00%
50.50HES170526P000505002.690.000.000.000.00%26700.00%
51.00HES170526P000510002.860.000.000.000.00%5600.00%
51.50HES170526P000515001.390.000.000.000.00%300.00%
52.00HES170526P000520003.950.000.000.000.00%4500.00%
52.50HES170526P000525003.503.503.800.000.00%220.00%
53.00HES170526P000530005.014.555.200.000.00%2250.00%