U.S. Markets closed

Hess Corporation (HES)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.45+0.08 (+0.21%)
At close: 4:00PM EDT
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 EDT36.002.082.542.660.00-144051.86%
HES170825C000375002017-08-18 11:48PM EDT37.501.431.351.420.00-15044.43%
HES170825C000380002017-08-18 11:48PM EDT38.001.111.031.080.00-7948042.77%
HES170825C000385002017-08-18 11:48PM EDT38.500.970.750.800.00-96341.90%
HES170825C000390002017-08-18 11:48PM EDT39.000.600.530.570.00-1112541.21%
HES170825C000395002017-08-18 11:48PM EDT39.500.380.350.400.00-612641.21%
HES170825C000400002017-08-18 11:48PM EDT40.000.280.220.270.00-1138941.02%
HES170825C000405002017-08-18 11:48PM EDT40.500.180.140.180.00-1094641.21%
HES170825C000410002017-08-18 1:01PM EDT41.000.170.090.13-0.16-48.48%304542.77%
HES170825C000415002017-08-16 3:48PM EDT41.500.170.050.100.00-25144.92%
HES170825C000420002017-08-16 3:36PM EDT42.000.140.030.070.00-5210546.09%
HES170825C000425002017-08-17 10:55AM EDT42.500.050.010.060.00-102949.02%
HES170825C000430002017-08-16 12:20PM EDT43.000.100.010.040.00-82549.22%
HES170825C000435002017-08-18 11:44AM EDT43.500.020.000.04-0.13-86.67%11014553.52%
HES170825C000440002017-08-11 3:00PM EDT44.000.290.260.38-0.71-71.00%15693.36%
HES170825C000445002017-08-08 11:22AM EDT44.500.980.190.230.00-51187.50%
HES170825C000450002017-08-16 9:46AM EDT45.000.050.000.030.00-22856.25%
HES170825C000455002017-08-08 3:35PM EDT45.500.350.100.150.00-126385.74%
HES170825C000460002017-08-08 10:55AM EDT46.000.430.070.130.00-16285.94%
HES170825C000465002017-08-14 10:32AM EDT46.500.040.000.030.00-11165.63%
HES170825C000470002017-08-18 9:31AM EDT47.000.010.000.03-0.24-96.00%123468.75%
HES170825C000475002017-08-09 12:27PM EDT47.500.100.010.060.00-81081.25%
HES170825C000480002017-08-17 11:52AM EDT48.000.020.000.030.00-101675.00%
HES170825C000485002017-07-28 11:47PM EDT48.500.410.380.520.00-10149.22%
HES170825C000490002017-08-11 5:12PM EDT49.000.100.000.030.00-1181.25%
HES170825C000495002017-07-21 11:49PM EDT49.500.540.210.300.00-1010136.72%
HES170825C000500002017-08-02 9:30AM EDT50.000.120.050.120.00-89112.50%
HES170825C000505002017-07-25 3:09PM EDT50.500.330.150.260.00-11137.50%
HES170825C000550002017-08-02 9:30AM EDT55.000.050.000.030.00-80112.50%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES170825P000335002017-08-18 11:48PM EDT33.500.020.000.030.00-10050.78%
HES170825P000340002017-08-18 11:48PM EDT34.000.030.000.040.00-24054.69%
HES170825P000350002017-08-18 11:48PM EDT35.000.050.050.080.00-9950.78%
HES170825P000355002017-08-18 11:48PM EDT35.500.200.060.110.00-1048.83%
HES170825P000365002017-08-18 2:56PM EDT36.500.180.180.220.00-131845.31%
HES170825P000370002017-08-18 12:43PM EDT37.000.190.270.32-0.12-38.71%1033244.43%
HES170825P000375002017-08-18 3:47PM EDT37.500.410.390.45+0.22+115.79%164143.36%
HES170825P000380002017-08-18 1:28PM EDT38.000.550.560.62+0.15+37.50%387042.19%
HES170825P000385002017-08-18 11:48PM EDT38.500.780.780.830.00-113040.92%
HES170825P000390002017-08-18 3:13PM EDT39.000.901.061.12-0.03-3.23%203041.21%
HES170825P000395002017-08-16 3:48PM EDT39.501.041.331.450.00-403441.21%
HES170825P000400002017-08-18 1:42PM EDT40.001.731.731.82+0.19+12.34%101341.02%
HES170825P000405002017-08-16 2:31PM EDT40.501.492.122.320.00-93248.05%
HES170825P000410002017-08-16 11:22AM EDT41.001.372.582.770.00-53050.78%
HES170825P000415002017-08-16 9:30AM EDT41.501.263.003.250.00-1255.08%
HES170825P000420002017-08-16 9:30AM EDT42.001.753.453.750.00-3460.74%
HES170825P000425002017-08-18 10:36AM EDT42.504.833.604.20+2.09+76.28%1960.94%
HES170825P000430002017-08-15 10:26AM EDT43.003.204.204.750.00-11071.48%
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 EDT45.006.356.456.650.00-81577.54%
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%