U.S. Markets closed
LISTEN

Schultz: Businesses need to do more to help people

Yahoo Finance's Julia La Roche sits down with executive chairman and former CEO of Starbucks Howard Schultz

Hess Corporation (HES)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.50+0.87 (+1.99%)
At close: 4:02PM EDT
People also watch
MURMROOXYEOGAPC
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES170929C000380002017-09-01 11:48PM EDT38.001.472.032.220.00-110.00%
HES170929C000385002017-09-07 12:04PM EDT38.502.732.152.320.00-10110.00%
HES170929C000390002017-09-15 12:19PM EDT39.003.093.203.50-0.21-6.36%110.00%
HES170929C000395002017-09-07 3:21PM EDT39.502.311.501.620.00-310.00%
HES170929C000400002017-09-22 9:47AM EDT40.003.784.454.70+1.02+36.96%123263.28%
HES170929C000405002017-09-22 11:54AM EDT40.503.813.954.20+0.85+28.72%13457.81%
HES170929C000410002017-09-22 10:26AM EDT41.002.943.453.75+0.41+16.21%55056.25%
HES170929C000415002017-09-22 3:31PM EDT41.503.002.883.30+0.89+42.18%81953.71%
HES170929C000420002017-09-22 2:31PM EDT42.002.382.522.72+0.52+27.96%46142.58%
HES170929C000425002017-09-22 2:46PM EDT42.502.001.972.29+0.67+50.38%1614940.92%
HES170929C000430002017-09-22 3:50PM EDT43.001.591.561.80+0.67+72.83%3411735.06%
HES170929C000435002017-09-22 2:31PM EDT43.501.111.231.39+0.21+23.33%35932.52%
HES170929C000440002017-09-22 3:50PM EDT44.000.870.880.99+0.37+74.00%17521929.10%
HES170929C000445002017-09-22 2:22PM EDT44.500.550.580.69+0.20+57.14%15318828.03%
HES170929C000450002017-09-22 2:34PM EDT45.000.310.330.47+0.07+29.17%282427.93%
HES170929C000455002017-09-08 11:46PM EDT45.500.100.050.100.00-20017.09%
HES170929C000460002017-09-22 11:29AM EDT46.000.140.070.19+0.02+16.67%182127.93%
HES170929C000465002017-09-22 11:56PM EDT46.500.090.070.100.00-90026.95%
HES170929C000480002017-08-31 1:00PM EDT48.000.030.010.060.00-6035.35%
HES170929C000490002017-09-08 9:37AM EDT49.000.040.000.05-0.07-63.64%6641.21%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES170929P000300002017-09-08 9:37AM EDT30.000.030.000.04+0.01+50.00%649121.88%
HES170929P000350002017-09-13 3:39PM EDT35.000.010.000.030.00-11575.00%
HES170929P000355002017-09-06 9:45AM EDT35.500.200.120.190.00-212105.86%
HES170929P000360002017-09-13 10:29AM EDT36.000.070.000.030.00-15467.19%
HES170929P000365002017-09-05 9:37AM EDT36.500.320.210.300.00-99107.42%
HES170929P000370002017-09-14 1:24PM EDT37.000.050.010.050.00-85066.02%
HES170929P000375002017-09-13 3:57PM EDT37.500.080.020.080.00-13967.19%
HES170929P000380002017-09-12 1:27PM EDT38.000.160.040.110.00-154267.97%
HES170929P000390002017-09-21 12:42PM EDT39.000.040.000.040.00-101852.34%
HES170929P000395002017-09-20 12:53PM EDT39.500.030.000.050.00-101650.00%
HES170929P000400002017-09-21 11:29AM EDT40.000.030.000.040.00-57243.75%
HES170929P000410002017-09-22 11:24AM EDT41.000.030.000.04-0.04-57.14%13335.16%
HES170929P000415002017-09-22 12:01PM EDT41.500.070.020.05-0.04-36.36%10332.42%
HES170929P000420002017-09-22 11:54AM EDT42.000.080.050.12-0.08-50.00%7016735.06%
HES170929P000425002017-09-22 3:19PM EDT42.500.100.070.13-0.30-75.00%1011530.57%
HES170929P000430002017-09-22 3:21PM EDT43.000.170.140.23-0.24-58.54%247031.25%
HES170929P000435002017-09-22 11:57PM EDT43.500.410.220.320.00-75829.25%
HES170929P000440002017-09-22 12:01PM EDT44.000.540.380.47-5.86-91.56%10228.32%
HES170929P000470002017-09-22 11:57PM EDT47.003.202.452.670.00-5036.91%
HES170929P000475002017-09-22 2:05PM EDT47.503.362.923.15-4.64-58.00%1140.04%