U.S. Markets closed

Hess Corporation (HES)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
89.68+0.65 (+0.73%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES210618C000300002020-11-04 1:57PM EDT30.0014.500.000.000.00-800.00%
HES210618C000350002020-11-09 4:08PM EDT35.0011.580.000.000.00-900.00%
HES210618C000375002020-09-24 11:42AM EDT37.507.787.357.650.00-280.00%
HES210618C000400002020-11-06 11:17AM EDT40.004.650.000.000.00-100.00%
HES210618C000425002020-11-06 10:48AM EDT42.504.000.000.000.00-1300.00%
HES210618C000450002020-11-06 12:43PM EDT45.002.900.000.000.00-1000.00%
HES210618C000475002020-11-09 4:21PM EDT47.505.090.000.000.00-4200.00%
HES210618C000500002020-11-09 4:08PM EDT50.004.120.000.000.00-7300.00%
HES210618C000525002020-10-19 3:52PM EDT52.501.630.000.000.00-2000.00%
HES210618C000550002020-10-01 1:56PM EDT55.002.031.261.640.00-24260.00%
HES210618C000575002020-10-28 11:20AM EDT57.500.970.000.000.00-6000.00%
HES210618C000600002020-11-09 2:16PM EDT60.001.750.000.000.00-1000.00%
HES210618C000625002020-09-16 11:30AM EDT62.502.270.730.930.00-10800.00%
HES210618C000650002020-11-09 2:27PM EDT65.001.000.000.000.00-5000.00%
HES210618C000675002020-09-16 11:17AM EDT67.501.500.390.870.00-120.00%
HES210618C000700002020-08-31 3:35PM EDT70.001.790.490.620.00-1240.00%
HES210618C000750002020-07-21 9:30AM EDT75.002.451.571.930.00-120.00%
HES210618C000800002020-10-13 1:03PM EDT80.000.210.000.000.00-200.00%
HES210618C000850002020-09-25 10:33AM EDT85.000.140.010.250.00-5500.00%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES210618P000200002020-11-02 3:29PM EDT20.001.070.000.000.00--050.00%
HES210618P000225002020-10-29 10:27AM EDT22.501.780.000.000.00-4050.00%
HES210618P000250002020-11-06 11:15AM EDT25.001.880.000.000.00-3050.00%
HES210618P000275002020-11-06 11:19AM EDT27.502.490.000.000.00-3050.00%
HES210618P000300002020-11-10 12:09PM EDT30.002.150.000.000.00-3050.00%
HES210618P000325002020-11-10 12:48PM EDT32.502.800.000.000.00-3050.00%
HES210618P000350002020-11-06 11:21AM EDT35.005.300.000.000.00-8050.00%
HES210618P000375002020-11-06 11:19AM EDT37.506.600.000.000.00-1050.00%
HES210618P000400002020-11-09 12:58PM EDT40.005.850.000.000.00-220050.00%
HES210618P000425002020-10-28 3:21PM EDT42.5010.700.000.000.00-3050.00%
HES210618P000450002020-10-07 3:53PM EDT45.0011.0011.3512.000.00-10168845.90%
HES210618P000475002020-09-18 3:29PM EDT47.5010.4012.9013.300.00-1059851.81%
HES210618P000500002020-09-18 12:35PM EDT50.0011.7514.8015.200.00-1069872.85%
HES210618P000600002020-09-11 12:04PM EDT60.0020.0023.3023.650.00-11958.11%
HES210618P000625002020-07-28 10:57AM EDT62.5018.9519.4520.100.00--14796.44%
HES210618P000700002020-07-09 5:06PM EDT70.0023.750.000.000.00--550.00%
HES210618P000800002020-11-05 11:33AM EDT80.0042.500.000.000.00-1025.00%
HES210618P000850002020-11-06 12:40PM EDT85.0048.300.000.000.00-3012.50%