U.S. Markets open in 4 hrs 5 mins

Hess Corporation (HES)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
48.14+0.34 (+0.71%)
At close: 4:01PM EDT
People also watch
MURMROOXYEOGAPC
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
45.00HES170602C000450003.023.053.500.000.00%202064.65%
45.50HES170602C000455003.352.632.920.000.00%77052.54%
46.00HES170602C000460003.582.122.571.2855.65%1055.08%
46.50HES170602C000465001.401.821.91-0.78-35.78%26038.48%
47.00HES170602C000470001.091.451.52-1.60-59.48%342637.31%
47.50HES170602C000475000.821.101.17-0.35-29.91%3320036.33%
48.00HES170602C000480000.830.820.88-0.12-12.63%12713636.04%
48.50HES170602C000485000.590.590.640.059.26%793435.74%
49.00HES170602C000490000.400.410.45-0.04-9.09%17080635.65%
49.50HES170602C000495000.270.260.31-0.03-10.00%1506635.84%
50.00HES170602C000500000.170.170.21-0.28-62.22%37621536.13%
50.50HES170602C000505000.140.100.14-0.59-80.82%2576136.52%
51.00HES170602C000510000.480.060.100.000.00%37437.89%
51.50HES170602C000515000.050.040.07-0.02-28.57%2510239.06%
52.00HES170602C000520000.060.020.060.000.00%4313241.80%
52.50HES170602C000525000.200.000.060.000.00%49445.70%
53.00HES170602C000530000.030.000.03-0.22-88.00%302343.75%
53.50HES170602C000535000.370.000.030.1894.74%212547.27%
54.00HES170602C000540000.150.000.03-0.18-54.55%32550.78%
54.50HES170602C000545000.300.000.03-0.07-18.92%13713853.91%
55.00HES170602C000550000.210.000.030.000.00%31431451.56%
56.00HES170602C000560000.030.000.020.000.00%656654.69%
58.00HES170602C000580000.340.000.020.000.00%1165.63%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
40.00HES170602P000400000.130.000.020.000.00%1167.19%
41.00HES170602P000410000.110.000.020.0457.14%1559.38%
42.00HES170602P000420000.020.000.030.000.00%2653.91%
42.50HES170602P000425000.350.000.030.000.00%626250.00%
43.00HES170602P000430000.030.000.030.000.00%101450.78%
43.50HES170602P000435000.210.000.030.000.00%13246.48%
44.00HES170602P000440000.060.010.040.000.00%2514244.14%
44.50HES170602P000445000.090.020.060.000.00%117443.16%
45.00HES170602P000450000.130.050.080.000.00%1,0601,11340.82%
45.50HES170602P000455000.100.080.120.000.00%681439.84%
46.00HES170602P000460000.190.130.17-0.13-40.62%717738.28%
46.50HES170602P000465000.240.210.25-0.11-31.43%88337.31%
47.00HES170602P000470000.700.320.370.1732.08%136236.72%
47.50HES170602P000475000.590.470.50-0.14-19.18%3121,06034.86%
48.00HES170602P000480001.270.680.740.2727.00%518436.04%
48.50HES170602P000485001.260.941.010.2626.00%177236.23%
49.00HES170602P000490001.301.251.32-0.28-17.72%5197136.13%
49.50HES170602P000495002.121.611.700.000.00%102237.40%
50.00HES170602P000500002.842.002.100.3011.81%23838.09%
50.50HES170602P000505003.452.422.540.000.00%5739.65%
51.00HES170602P000510003.602.883.052.12143.24%11345.70%