U.S. Markets closed

Hess Corporation (HES)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
76.44-1.22 (-1.57%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES220121C000150002020-08-26 1:54PM EDT15.0032.0025.7526.600.00-120.00%
HES220121C000200002020-12-11 11:09AM EDT20.0036.8140.0541.300.00-330.00%
HES220121C000275002020-11-09 1:04PM EDT27.5017.900.000.000.00-1000.00%
HES220121C000300002020-12-31 1:08PM EDT30.0024.5525.4526.000.00-1500.00%
HES220121C000325002020-08-10 2:24PM EDT32.5026.1518.1519.100.00-280.00%
HES220121C000350002021-05-14 2:42PM EDT35.0049.2053.8056.100.00-352223.95%
HES220121C000375002021-05-20 1:51PM EDT37.5043.8745.2049.300.00-31157.84%
HES220121C000400002021-04-01 1:03PM EDT40.0034.2034.7035.900.00-10830.00%
HES220121C000425002021-01-15 2:07PM EDT42.5023.0021.1521.650.00-41550.00%
HES220121C000450002021-05-10 9:39AM EDT45.0039.0043.3044.700.00-11249162.43%
HES220121C000475002020-12-11 12:52PM EDT47.5016.5018.3018.700.00-1190.00%
HES220121C000500002021-05-17 1:56PM EDT50.0036.2038.4039.900.00-1341143.24%
HES220121C000525002021-04-29 12:37PM EDT52.5026.0232.2032.900.00-10597105.51%
HES220121C000550002020-10-30 11:53AM EDT55.005.150.000.000.00-400.00%
HES220121C000575002021-05-27 9:43AM EDT57.5028.4031.7032.100.00-2170118.30%
HES220121C000600002020-10-26 3:43PM EDT60.002.350.000.000.00-300.00%
HES220121C000625002020-11-02 12:39PM EDT62.502.030.000.000.00-100.00%
HES220121C000650002020-11-10 12:48PM EDT65.002.950.000.000.00-1000.00%
HES220121C000675002021-06-04 9:59AM EDT67.5023.7023.0023.400.00-13794.51%
HES220121C000700002021-06-23 11:14AM EDT70.0022.4421.1021.400.00-531589.95%
HES220121C000725002021-06-17 2:22PM EDT72.5017.4919.2019.500.00-2532285.62%
HES220121C000750002021-06-17 12:04PM EDT75.0015.3017.5017.900.00-1075582.46%
HES220121C000775002021-05-05 1:22PM EDT77.5012.0016.8017.400.00-1084.30%
HES220121C000800002020-11-09 12:39PM EDT80.001.070.000.000.00-201.56%
HES220121C000850002021-06-23 1:53PM EDT85.0011.8011.5011.700.00-154270.48%
HES220121C000900002021-06-09 10:19AM EDT90.0010.109.009.300.00-154765.98%
HES220121C000950002021-06-23 11:20AM EDT95.007.847.107.300.00-229262.76%
HES220121C001000002021-06-23 2:44PM EDT100.005.715.505.800.00-216460.39%
HES220121C001050002020-10-19 11:36AM EDT105.000.250.000.000.00-30012.50%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES220121P000150002021-04-08 11:46AM EDT15.000.250.000.500.00-727120.51%
HES220121P000175002021-03-16 12:53PM EDT17.500.250.002.250.00-1828147.66%
HES220121P000200002021-05-17 9:30AM EDT20.000.050.000.000.00-12350.00%
HES220121P000225002021-06-17 9:30AM EDT22.500.050.000.150.00-114176.56%
HES220121P000250002021-01-22 1:33PM EDT25.000.900.051.940.00-948110.25%
HES220121P000275002021-05-10 9:30AM EDT27.500.150.000.000.00-14325.00%
HES220121P000300002021-06-02 9:30AM EDT30.000.150.050.750.00-14677.30%
HES220121P000325002021-01-28 12:40PM EDT32.502.600.562.200.00-117194.24%
HES220121P000350002021-06-21 3:13PM EDT35.000.150.050.750.00-411,35065.72%
HES220121P000375002021-05-05 10:41AM EDT37.500.620.150.650.00-1060.55%
HES220121P000400002021-03-03 11:04AM EDT40.002.681.001.200.00-17170.09%
HES220121P000425002020-11-10 12:06PM EDT42.509.250.000.000.00-1025.00%
HES220121P000450002021-05-27 3:58PM EDT45.000.650.250.750.00-1518053.91%
HES220121P000475002021-04-30 3:21PM EDT47.501.750.851.000.00-324852.03%
HES220121P000500002021-06-02 2:35PM EDT50.001.000.250.950.00-559047.83%
HES220121P000525002021-06-02 1:12PM EDT52.501.200.401.100.00-316545.31%
HES220121P000550002021-06-15 12:28PM EDT55.001.080.851.000.00-814239.83%
HES220121P000575002021-05-24 3:53PM EDT57.502.250.000.000.00-118712.50%
HES220121P000600002021-06-08 12:29PM EDT60.001.851.351.500.00-787536.30%
HES220121P000625002021-06-18 3:20PM EDT62.502.451.651.850.00-213834.74%
HES220121P000650002021-06-18 3:59PM EDT65.002.052.052.250.00-255333.06%
HES220121P000675002021-06-01 11:14AM EDT67.503.702.552.750.00-26631.51%
HES220121P000700002021-06-16 2:05PM EDT70.003.903.103.300.00-59029.71%
HES220121P000775002020-11-05 11:26AM EDT77.5040.850.000.000.00--00.00%
HES220121P000800002021-06-21 12:57PM EDT80.006.406.206.400.00-12520.42%
HES220121P000900002020-11-04 11:56AM EDT90.0053.300.000.000.00-1700.00%
HES220121P000950002021-06-16 1:21PM EDT95.0014.3314.0014.300.00-2770.00%
HES220121P001000002021-05-18 12:04PM EDT100.0021.2019.5019.900.00-7750.00%
HES220121P001050002021-05-18 3:36PM EDT105.0024.6023.4023.800.00-221630.00%