U.S. markets open in 1 hour 43 minutes

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

In The Money
Show:ListStraddle
CallsforMay 14, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES210514C000640002021-05-06 2:30PM EDT64.0015.830.000.000.00--10.00%
HES210514C000650002021-04-20 10:03AM EDT65.004.500.000.000.00--10.00%
HES210514C000670002021-04-28 3:36PM EDT67.009.880.000.000.00-100.00%
HES210514C000675002021-04-20 10:04AM EDT67.503.000.000.000.00--10.00%
HES210514C000680002021-04-20 10:13AM EDT68.002.900.000.000.00--70.00%
HES210514C000685002021-04-27 10:19AM EDT68.503.000.000.000.00--100.00%
HES210514C000695002021-04-22 9:55AM EDT69.501.750.000.000.00--30.00%
HES210514C000700002021-04-27 12:48PM EDT70.002.160.000.000.00-660.00%
HES210514C000710002021-04-28 10:11AM EDT71.004.000.000.000.00-180.00%
HES210514C000715002021-04-26 11:42AM EDT71.501.200.000.000.00-8170.00%
HES210514C000720002021-04-28 1:20PM EDT72.004.900.000.000.00-560.00%
HES210514C000725002021-05-03 12:28PM EDT72.504.790.000.000.00-170.00%
HES210514C000730002021-04-30 3:19PM EDT73.003.200.000.000.00-1190.00%
HES210514C000735002021-05-10 12:50PM EDT73.5010.350.000.000.00-1080.00%
HES210514C000740002021-05-05 12:54PM EDT74.006.700.000.000.00-630.00%
HES210514C000745002021-05-10 12:50PM EDT74.509.350.000.000.00-10130.00%
HES210514C000750002021-05-10 3:24PM EDT75.008.300.000.000.00-2190.00%
HES210514C000755002021-05-03 1:24PM EDT75.502.550.000.000.00-16200.00%
HES210514C000760002021-05-06 12:05PM EDT76.004.200.000.000.00-190.00%
HES210514C000765002021-05-10 11:29AM EDT76.506.680.000.000.00-140.00%
HES210514C000770002021-05-05 1:53PM EDT77.004.000.000.000.00-15460.00%
HES210514C000780002021-05-11 1:03PM EDT78.003.400.000.000.00-36310.00%
HES210514C000790002021-05-10 9:41AM EDT79.005.300.000.000.00-5730.00%
HES210514C000795002021-05-11 1:31PM EDT79.502.540.000.000.00-140.00%
HES210514C000800002021-05-10 3:44PM EDT80.002.100.000.000.00-13240.00%
HES210514C000810002021-05-11 10:35AM EDT81.001.250.000.000.00-1290.00%
HES210514C000820002021-05-11 2:25PM EDT82.001.050.000.000.00-3763.13%
HES210514C000830002021-05-11 11:33AM EDT83.000.600.000.000.00-366.25%
HES210514C000835002021-05-11 12:39PM EDT83.500.600.000.000.00-2126.25%
HES210514C000840002021-05-10 10:58AM EDT84.000.500.000.000.00-224412.50%
HES210514C000850002021-05-11 9:39AM EDT85.000.250.000.000.00-17112.50%
HES210514C000860002021-05-10 11:56AM EDT86.000.550.000.000.00--2112.50%
HES210514C000870002021-05-10 12:25PM EDT87.000.360.000.000.00-818725.00%
HES210514C000900002021-05-10 11:16AM EDT90.000.160.000.000.00-1525.00%
PutsforMay 14, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES210514P000600002021-04-27 10:44AM EDT60.000.350.000.000.00--350.00%
HES210514P000635002021-04-27 10:44AM EDT63.500.700.000.000.00--350.00%
HES210514P000650002021-04-28 10:41AM EDT65.000.250.000.000.00-21450.00%
HES210514P000655002021-04-20 11:27AM EDT65.502.350.000.000.00--250.00%
HES210514P000660002021-04-21 10:00AM EDT66.002.350.000.000.00-2450.00%
HES210514P000665002021-04-20 12:02PM EDT66.502.650.000.000.00-4850.00%
HES210514P000670002021-04-20 11:34AM EDT67.003.000.000.000.00--150.00%
HES210514P000675002021-04-19 11:27AM EDT67.502.300.000.000.00-8850.00%
HES210514P000680002021-05-06 12:16PM EDT68.000.010.000.000.00-2750.00%
HES210514P000685002021-05-03 12:54PM EDT68.500.150.000.000.00-1150.00%
HES210514P000690002021-05-07 3:55PM EDT69.000.010.000.000.00-10550.00%
HES210514P000695002021-04-21 10:03AM EDT69.504.000.000.000.00-4850.00%
HES210514P000700002021-05-07 3:55PM EDT70.000.020.000.000.00-107650.00%
HES210514P000705002021-05-07 2:18PM EDT70.500.100.000.000.00-101150.00%
HES210514P000710002021-05-03 2:37PM EDT71.000.350.000.000.00-41925.00%
HES210514P000715002021-05-10 9:30AM EDT71.500.060.000.000.00-135625.00%
HES210514P000720002021-05-07 3:15PM EDT72.000.070.000.000.00-103325.00%
HES210514P000725002021-05-07 2:18PM EDT72.500.140.000.000.00-105525.00%
HES210514P000730002021-05-10 9:30AM EDT73.000.100.000.000.00-17725.00%
HES210514P000735002021-05-04 3:11PM EDT73.500.710.000.000.00-101625.00%
HES210514P000740002021-05-07 3:15PM EDT74.000.120.000.000.00-203325.00%
HES210514P000745002021-05-05 1:03PM EDT74.500.300.000.000.00-42025.00%
HES210514P000750002021-05-11 10:13AM EDT75.000.050.000.000.00-13725.00%
HES210514P000755002021-05-06 10:21AM EDT75.501.000.000.000.00-1225.00%
HES210514P000760002021-05-11 10:31AM EDT76.000.250.000.000.00-25628025.00%
HES210514P000765002021-05-06 3:55PM EDT76.500.450.000.000.00-135312.50%
HES210514P000770002021-05-11 9:41AM EDT77.000.450.000.000.00-112512.50%
HES210514P000780002021-05-10 2:37PM EDT78.000.650.000.000.00-631812.50%
HES210514P000790002021-05-11 12:17PM EDT79.000.550.000.000.00-1356.25%
HES210514P000795002021-05-07 3:50PM EDT79.501.000.000.000.00-27296.25%
HES210514P000800002021-05-10 1:59PM EDT80.001.150.000.000.00-4276.25%
HES210514P000810002021-05-11 11:37AM EDT81.001.650.000.000.00-1680.78%
HES210514P000820002021-05-11 12:15PM EDT82.001.800.000.000.00-180.00%
HES210514P000830002021-05-10 9:53AM EDT83.003.010.000.000.00-1620.00%
HES210514P000835002021-05-10 3:31PM EDT83.501.600.000.000.00--40.00%
HES210514P000840002021-05-10 1:34PM EDT84.001.500.000.000.00--30.00%