U.S. markets open in 1 hour 43 minutes
S&P Futures
4,131.00-15.25(-0.37%)Dow Futures
34,078.00-105.00(-0.31%)Nasdaq Futures
13,265.25-80.75(-0.61%)
Hess Corporation (HES)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
81.15-1.41 (-1.71%)
At close: 4:00PM EDT
81.15 0.00 (0.00%)
Pre-Market: 6:34AM EDT
CallsforMay 14, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES210514C00064000 | 2021-05-06 2:30PM EDT | 64.00 | 15.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HES210514C00065000 | 2021-04-20 10:03AM EDT | 65.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HES210514C00067000 | 2021-04-28 3:36PM EDT | 67.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES210514C00067500 | 2021-04-20 10:04AM EDT | 67.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HES210514C00068000 | 2021-04-20 10:13AM EDT | 68.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| HES210514C00068500 | 2021-04-27 10:19AM EDT | 68.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| HES210514C00069500 | 2021-04-22 9:55AM EDT | 69.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| HES210514C00070000 | 2021-04-27 12:48PM EDT | 70.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| HES210514C00071000 | 2021-04-28 10:11AM EDT | 71.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| HES210514C00071500 | 2021-04-26 11:42AM EDT | 71.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 0.00% |
| HES210514C00072000 | 2021-04-28 1:20PM EDT | 72.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| HES210514C00072500 | 2021-05-03 12:28PM EDT | 72.50 | 4.79 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| HES210514C00073000 | 2021-04-30 3:19PM EDT | 73.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| HES210514C00073500 | 2021-05-10 12:50PM EDT | 73.50 | 10.35 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| HES210514C00074000 | 2021-05-05 12:54PM EDT | 74.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| HES210514C00074500 | 2021-05-10 12:50PM EDT | 74.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| HES210514C00075000 | 2021-05-10 3:24PM EDT | 75.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| HES210514C00075500 | 2021-05-03 1:24PM EDT | 75.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 16 | 20 | 0.00% |
| HES210514C00076000 | 2021-05-06 12:05PM EDT | 76.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| HES210514C00076500 | 2021-05-10 11:29AM EDT | 76.50 | 6.68 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| HES210514C00077000 | 2021-05-05 1:53PM EDT | 77.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 15 | 46 | 0.00% |
| HES210514C00078000 | 2021-05-11 1:03PM EDT | 78.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 36 | 31 | 0.00% |
| HES210514C00079000 | 2021-05-10 9:41AM EDT | 79.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 0.00% |
| HES210514C00079500 | 2021-05-11 1:31PM EDT | 79.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| HES210514C00080000 | 2021-05-10 3:44PM EDT | 80.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 13 | 24 | 0.00% |
| HES210514C00081000 | 2021-05-11 10:35AM EDT | 81.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| HES210514C00082000 | 2021-05-11 2:25PM EDT | 82.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 3.13% |
| HES210514C00083000 | 2021-05-11 11:33AM EDT | 83.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| HES210514C00083500 | 2021-05-11 12:39PM EDT | 83.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| HES210514C00084000 | 2021-05-10 10:58AM EDT | 84.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 22 | 44 | 12.50% |
| HES210514C00085000 | 2021-05-11 9:39AM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 12.50% |
| HES210514C00086000 | 2021-05-10 11:56AM EDT | 86.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 21 | 12.50% |
| HES210514C00087000 | 2021-05-10 12:25PM EDT | 87.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 81 | 87 | 25.00% |
| HES210514C00090000 | 2021-05-10 11:16AM EDT | 90.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
PutsforMay 14, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES210514P00060000 | 2021-04-27 10:44AM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| HES210514P00063500 | 2021-04-27 10:44AM EDT | 63.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| HES210514P00065000 | 2021-04-28 10:41AM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| HES210514P00065500 | 2021-04-20 11:27AM EDT | 65.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| HES210514P00066000 | 2021-04-21 10:00AM EDT | 66.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| HES210514P00066500 | 2021-04-20 12:02PM EDT | 66.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| HES210514P00067000 | 2021-04-20 11:34AM EDT | 67.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HES210514P00067500 | 2021-04-19 11:27AM EDT | 67.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| HES210514P00068000 | 2021-05-06 12:16PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| HES210514P00068500 | 2021-05-03 12:54PM EDT | 68.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| HES210514P00069000 | 2021-05-07 3:55PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 50.00% |
| HES210514P00069500 | 2021-04-21 10:03AM EDT | 69.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| HES210514P00070000 | 2021-05-07 3:55PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 76 | 50.00% |
| HES210514P00070500 | 2021-05-07 2:18PM EDT | 70.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| HES210514P00071000 | 2021-05-03 2:37PM EDT | 71.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 25.00% |
| HES210514P00071500 | 2021-05-10 9:30AM EDT | 71.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 356 | 25.00% |
| HES210514P00072000 | 2021-05-07 3:15PM EDT | 72.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 25.00% |
| HES210514P00072500 | 2021-05-07 2:18PM EDT | 72.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 55 | 25.00% |
| HES210514P00073000 | 2021-05-10 9:30AM EDT | 73.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 25.00% |
| HES210514P00073500 | 2021-05-04 3:11PM EDT | 73.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 25.00% |
| HES210514P00074000 | 2021-05-07 3:15PM EDT | 74.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 33 | 25.00% |
| HES210514P00074500 | 2021-05-05 1:03PM EDT | 74.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 25.00% |
| HES210514P00075000 | 2021-05-11 10:13AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| HES210514P00075500 | 2021-05-06 10:21AM EDT | 75.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| HES210514P00076000 | 2021-05-11 10:31AM EDT | 76.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 256 | 280 | 25.00% |
| HES210514P00076500 | 2021-05-06 3:55PM EDT | 76.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 13 | 53 | 12.50% |
| HES210514P00077000 | 2021-05-11 9:41AM EDT | 77.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 12.50% |
| HES210514P00078000 | 2021-05-10 2:37PM EDT | 78.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 318 | 12.50% |
| HES210514P00079000 | 2021-05-11 12:17PM EDT | 79.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 6.25% |
| HES210514P00079500 | 2021-05-07 3:50PM EDT | 79.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 27 | 29 | 6.25% |
| HES210514P00080000 | 2021-05-10 1:59PM EDT | 80.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 6.25% |
| HES210514P00081000 | 2021-05-11 11:37AM EDT | 81.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.78% |
| HES210514P00082000 | 2021-05-11 12:15PM EDT | 82.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| HES210514P00083000 | 2021-05-10 9:53AM EDT | 83.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| HES210514P00083500 | 2021-05-10 3:31PM EDT | 83.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| HES210514P00084000 | 2021-05-10 1:34PM EDT | 84.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
© 2021 Verizon Media. All rights reserved.
