U.S. Markets close in 1 hr 15 mins

Hess Corporation (HES)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
37.94-0.51 (-1.33%)
As of 2:45PM EDT. Market open.
People also watch
MURMROOXYEOGAPC
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES170825C000360002017-08-18 11:48PM EDT36.002.082.542.660.00-144082.62%
HES170825C000375002017-08-21 9:31AM EDT37.501.130.800.86-0.30-20.98%21534.96%
HES170825C000380002017-08-21 10:56AM EDT38.000.650.510.56-0.46-41.44%3433033.20%
HES170825C000385002017-08-21 2:04PM EDT38.500.330.310.34-0.64-65.98%1989932.32%
HES170825C000390002017-08-21 1:34PM EDT39.000.190.170.21-0.41-68.33%419833.20%
HES170825C000395002017-08-21 2:04PM EDT39.500.120.100.14-0.26-68.42%407435.35%
HES170825C000400002017-08-21 10:44AM EDT40.000.100.040.08-0.18-64.29%914135.74%
HES170825C000405002017-08-21 11:08AM EDT40.500.060.020.05-0.12-66.67%611937.11%
HES170825C000410002017-08-18 1:01PM EDT41.000.170.090.13-0.16-48.48%304551.37%
HES170825C000415002017-08-21 11:57AM EDT41.500.020.000.04-0.15-88.24%455145.31%
HES170825C000420002017-08-16 3:36PM EDT42.000.140.030.070.00-5210552.34%
HES170825C000425002017-08-21 11:25AM EDT42.500.010.000.03-0.04-80.00%102952.34%
HES170825C000430002017-08-16 12:20PM EDT43.000.100.010.040.00-82554.69%
HES170825C000435002017-08-18 11:44AM EDT43.500.020.000.04-0.13-86.67%11014557.03%
HES170825C000440002017-08-11 3:00PM EDT44.000.290.260.38-0.71-71.00%156109.38%
HES170825C000445002017-08-08 11:22AM EDT44.500.980.190.230.00-511102.34%
HES170825C000450002017-08-16 9:46AM EDT45.000.050.000.030.00-22865.63%
HES170825C000455002017-08-08 3:35PM EDT45.500.350.100.150.00-126399.80%
HES170825C000460002017-08-08 10:55AM EDT46.000.430.070.130.00-16299.61%
HES170825C000465002017-08-14 10:32AM EDT46.500.040.000.030.00-11176.56%
HES170825C000470002017-08-18 9:31AM EDT47.000.010.000.03-0.24-96.00%123479.69%
HES170825C000475002017-08-09 12:27PM EDT47.500.100.010.060.00-81093.75%
HES170825C000480002017-08-17 11:52AM EDT48.000.020.000.030.00-101685.94%
HES170825C000485002017-07-28 11:47PM EDT48.500.410.380.520.00-10170.51%
HES170825C000490002017-08-11 5:12PM EDT49.000.100.000.030.00-1193.75%
HES170825C000495002017-07-21 11:49PM EDT49.500.540.210.300.00-1010155.86%
HES170825C000500002017-08-02 9:30AM EDT50.000.120.050.120.00-89128.52%
HES170825C000505002017-07-25 3:09PM EDT50.500.330.150.260.00-11156.64%
HES170825C000550002017-08-02 9:30AM EDT55.000.050.000.030.00-80128.13%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES170825P000335002017-08-18 11:48PM EDT33.500.020.000.030.00-10051.56%
HES170825P000340002017-08-18 11:48PM EDT34.000.030.000.040.00-24054.69%
HES170825P000350002017-08-18 11:48PM EDT35.000.050.050.080.00-9949.61%
HES170825P000355002017-08-18 11:48PM EDT35.500.200.060.110.00-1046.88%
HES170825P000365002017-08-21 1:52PM EDT36.500.250.230.26+0.07+38.89%163144.73%
HES170825P000370002017-08-21 10:53AM EDT37.000.400.340.39+0.21+110.53%313244.04%
HES170825P000375002017-08-21 12:22PM EDT37.500.550.490.54+0.14+34.15%585141.99%
HES170825P000380002017-08-21 11:10AM EDT38.000.740.780.84+0.19+34.55%317545.70%
HES170825P000385002017-08-21 9:32AM EDT38.500.931.051.11+0.15+19.23%283044.73%
HES170825P000390002017-08-18 3:13PM EDT39.000.901.061.12-0.03-3.23%203020.70%
HES170825P000395002017-08-16 3:48PM EDT39.501.041.331.450.00-40340.00%
HES170825P000400002017-08-18 1:42PM EDT40.001.731.731.82+0.19+12.34%10130.00%
HES170825P000405002017-08-16 2:31PM EDT40.501.492.122.320.00-9320.00%
HES170825P000410002017-08-16 11:22AM EDT41.001.372.582.770.00-5300.00%
HES170825P000415002017-08-16 9:30AM EDT41.501.263.003.250.00-120.00%
HES170825P000420002017-08-16 9:30AM EDT42.001.753.453.750.00-340.00%
HES170825P000425002017-08-18 10:36AM EDT42.504.833.604.20+2.09+76.28%190.00%
HES170825P000430002017-08-15 10:26AM EDT43.003.204.204.750.00-1100.00%
HES170825P000435002017-08-09 12:33PM EDT43.501.952.472.630.00-10130.00%
HES170825P000440002017-08-09 12:17PM EDT44.002.222.883.050.00-10360.00%
HES170825P000445002017-07-21 11:49PM EDT44.501.902.302.430.00-20200.00%
HES170825P000450002017-08-17 2:12PM EDT45.006.356.456.650.00-8150.00%
HES170825P000455002017-07-25 11:14AM EDT45.501.641.902.060.00-1001000.00%
HES170825P000465002017-07-20 1:48PM EDT46.503.033.653.800.00-110.00%
HES170825P000470002017-08-01 12:57PM EDT47.004.083.854.200.00-10110.00%
HES170825P000475002017-08-01 11:28AM EDT47.504.504.354.950.00-6120.00%
HES170825P000490002017-07-21 11:49PM EDT49.005.895.705.950.00-110.00%