U.S. Markets close in 1 hr 7 mins

Hess Corporation (HES)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
43.740-0.310 (-0.704%)
As of 2:53PM EDT. Market open.
People also watch
MURMROOXYEOGAPC
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES170721C000385002017-07-21 11:52AM EDT38.505.055.255.351.1529.49%67145.31%
HES170721C000390002017-06-22 5:59PM EDT39.002.842.913.050.00-110.00%
HES170721C000395002017-07-07 11:06AM EDT39.502.492.642.83-0.27-9.78%960.00%
HES170721C000400002017-07-21 2:21PM EDT40.003.753.753.85-1.51-28.71%70141109.38%
HES170721C000405002017-07-19 11:04AM EDT40.503.553.253.400.00-156105.08%
HES170721C000410002017-07-21 10:57AM EDT41.002.362.802.86-0.74-23.87%517093.75%
HES170721C000415002017-07-21 9:42AM EDT41.502.182.302.360.041.87%1022680.08%
HES170721C000420002017-07-21 10:53AM EDT42.001.361.791.86-1.09-44.49%719465.63%
HES170721C000425002017-07-21 9:42AM EDT42.501.141.261.32-0.48-29.63%125150.39%
HES170721C000430002017-07-21 1:12PM EDT43.000.730.800.87-0.91-55.49%1823543.56%
HES170721C000435002017-07-21 1:12PM EDT43.500.280.290.35-0.63-69.23%1249822.85%
HES170721C000440002017-07-21 2:02PM EDT44.000.040.040.07-0.35-89.74%10362618.36%
HES170721C000445002017-07-21 12:57PM EDT44.500.010.000.02-0.34-97.14%5933423.44%
HES170721C000450002017-07-21 1:30PM EDT45.000.010.000.01-0.08-88.89%783,07729.69%
HES170721C000455002017-07-21 11:29AM EDT45.500.010.000.01-0.07-87.50%1232339.06%
HES170721C000460002017-07-20 1:48PM EDT46.000.050.000.030.00-48651.56%
HES170721C000465002017-07-21 9:36AM EDT46.500.010.000.01-0.01-50.00%119151.56%
HES170721C000470002017-07-20 11:31AM EDT47.000.010.000.030.00-112569.53%
HES170721C000475002017-07-19 2:01PM EDT47.500.020.000.010.00-582165.63%
HES170721C000480002017-07-18 12:54PM EDT48.000.020.000.030.00-212485.94%
HES170721C000485002017-07-14 11:32AM EDT48.500.040.000.03-0.08-66.67%253593.75%
HES170721C000490002017-07-14 11:15AM EDT49.000.020.000.03-0.01-33.33%531103.13%
HES170721C000495002017-06-30 11:04AM EDT49.500.090.070.12-0.02-18.18%22151.56%
HES170721C000500002017-07-21 1:59PM EDT50.000.010.000.010.00-5,0028,072100.00%
HES170721C000505002017-07-12 10:15AM EDT50.500.030.000.040.00-468129.69%
HES170721C000510002017-07-03 9:33AM EDT51.000.030.000.020.00-1016125.00%
HES170721C000520002017-06-22 5:59PM EDT52.000.050.010.050.00-11160.94%
HES170721C000525002017-07-21 12:47PM EDT52.500.010.000.010.00-12,626131.25%
HES170721C000550002017-07-12 10:05AM EDT55.000.010.000.010.00-1680162.50%
HES170721C000575002017-07-03 10:49AM EDT57.500.010.000.040.00-8632225.00%
HES170721C000600002017-06-30 2:19PM EDT60.000.010.000.010.00-154218.75%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES170721P000300002017-06-28 2:13PM EDT30.000.010.000.020.00-22310287.50%
HES170721P000350002017-07-14 1:57PM EDT35.000.010.000.020.00-1142178.13%
HES170721P000355002017-07-14 11:44PM EDT35.500.050.000.050.00-3232190.63%
HES170721P000360002017-07-14 11:44PM EDT36.000.060.000.050.00-1412178.13%
HES170721P000375002017-07-18 12:31PM EDT37.500.010.000.030.00-1211134.38%
HES170721P000380002017-07-13 11:18AM EDT38.000.030.000.050.00-40109134.38%
HES170721P000385002017-07-12 1:16PM EDT38.500.080.000.040.00-148120.31%
HES170721P000390002017-07-17 9:58AM EDT39.000.020.000.030.00-11103104.69%
HES170721P000395002017-07-17 9:34AM EDT39.500.050.000.030.00-118793.75%
HES170721P000400002017-07-21 10:25AM EDT40.000.010.000.02-0.01-50.00%182679.69%
HES170721P000405002017-07-18 2:47PM EDT40.500.040.000.010.00-6210762.50%
HES170721P000410002017-07-19 1:12PM EDT41.000.010.000.030.00-5074664.06%
HES170721P000415002017-07-19 3:16PM EDT41.500.020.000.030.00-1819654.69%
HES170721P000420002017-07-20 10:56AM EDT42.000.020.000.040.00-823353.91%
HES170721P000425002017-07-21 10:25AM EDT42.500.030.000.010.00-12,49530.47%
HES170721P000430002017-07-19 3:40PM EDT43.000.050.000.020.00-311123.44%
HES170721P000435002017-07-21 12:18PM EDT43.500.050.010.04-0.03-37.50%616613.67%
HES170721P000440002017-07-21 12:19PM EDT44.000.200.180.23-0.19-48.72%592020.00%
HES170721P000445002017-07-21 2:28PM EDT44.500.690.640.710.36109.09%91320.00%
HES170721P000450002017-07-21 1:48PM EDT45.001.241.181.230.2626.53%1413,7190.00%
HES170721P000455002017-07-20 10:23AM EDT45.500.611.391.50-0.22-26.51%2420.00%
HES170721P000460002017-07-21 9:42AM EDT46.002.382.102.211.51173.56%1270.00%
HES170721P000465002017-06-22 5:59PM EDT46.505.455.605.850.00-55447.07%
HES170721P000470002017-07-12 10:55AM EDT47.003.852.963.300.00-1182.81%
HES170721P000475002017-07-21 12:42PM EDT47.503.793.653.750.6922.26%84290.00%
HES170721P000485002017-07-21 2:28PM EDT48.503.554.654.750.00-1000.00%
HES170721P000500002017-07-21 1:59PM EDT50.006.206.156.300.7714.18%5,0065,033136.72%
HES170721P000525002017-06-21 12:41PM EDT52.5011.9811.1511.650.00-10152604.88%