U.S. markets open in 1 hour 17 minutes

Hess Corporation (HES)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
71.87-3.11 (-4.15%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES210806C000670002021-07-27 10:00AM EDT67.008.000.000.000.00-900.00%
HES210806C000700002021-07-28 2:23PM EDT70.003.700.000.000.00-1480.00%
HES210806C000720002021-08-04 3:35PM EDT72.001.000.000.000.00-450.78%
HES210806C000730002021-08-04 3:56PM EDT73.000.500.000.000.00-1171116.25%
HES210806C000735002021-08-03 10:28AM EDT73.501.620.000.000.00-18246.25%
HES210806C000740002021-08-03 11:50AM EDT74.001.450.000.000.00-21412.50%
HES210806C000750002021-08-04 2:01PM EDT75.000.170.000.000.00-26412.50%
HES210806C000760002021-08-04 3:18PM EDT76.000.130.000.000.00-55625.00%
HES210806C000765002021-08-03 1:21PM EDT76.500.380.000.000.00-513225.00%
HES210806C000770002021-08-04 11:18AM EDT77.000.710.000.000.00-57525.00%
HES210806C000775002021-08-02 9:30AM EDT77.501.290.000.000.00-31225.00%
HES210806C000780002021-08-04 3:18PM EDT78.000.070.000.000.00-53125.00%
HES210806C000785002021-08-03 2:12PM EDT78.500.100.000.000.00-102225.00%
HES210806C000790002021-08-04 1:59PM EDT79.000.200.000.000.00-26225.00%
HES210806C000800002021-08-04 11:18AM EDT80.000.650.000.000.00-73625.00%
HES210806C000810002021-08-02 10:54AM EDT81.000.060.050.000.00-41975.78%
HES210806C000820002021-07-30 3:43PM EDT82.000.120.000.000.00-7850.00%
HES210806C000830002021-07-23 2:54PM EDT83.000.260.000.000.00-1150.00%
HES210806C000835002021-07-09 3:14PM EDT83.503.750.000.000.00-1150.00%
HES210806C000850002021-07-30 1:52PM EDT85.000.050.000.000.00-3950.00%
HES210806C000860002021-06-28 1:34PM EDT86.004.340.000.500.00-22158.20%
HES210806C000870002021-06-28 1:34PM EDT87.003.860.000.700.00-22179.10%
HES210806C000875002021-07-28 11:35AM EDT87.500.350.000.000.00-2550.00%
HES210806C000890002021-07-02 9:32AM EDT89.003.800.001.100.00-24217.38%
HES210806C000900002021-07-29 12:44PM EDT90.000.060.000.000.00-1450.00%
HES210806C000910002021-07-30 12:50PM EDT91.000.050.000.000.00-3550.00%
HES210806C000915002021-06-25 3:53PM EDT91.503.600.000.750.00-22216.60%
HES210806C000920002021-07-29 2:13PM EDT92.000.060.000.000.00-1250.00%
HES210806C000925002021-07-29 2:13PM EDT92.500.040.000.000.00-1250.00%
HES210806C000935002021-07-28 11:35AM EDT93.500.300.000.000.00-2250.00%
HES210806C000950002021-07-06 2:30PM EDT95.000.160.000.000.00-1050.00%
HES210806C001000002021-06-30 2:27PM EDT100.000.950.000.500.00--3253.52%
HES210806C001200002021-07-01 11:39AM EDT120.000.250.000.500.00--2358.59%
PutsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES210806P000650002021-07-28 3:03PM EDT65.000.020.000.000.00-21025.00%
HES210806P000700002021-08-02 3:55PM EDT70.000.300.000.000.00-13012.50%
HES210806P000715002021-08-02 2:01PM EDT71.500.350.000.000.00-10123.13%
HES210806P000720002021-08-04 12:24PM EDT72.000.820.000.000.00-11250.00%
HES210806P000725002021-07-29 9:32AM EDT72.500.230.000.000.00-3190.00%
HES210806P000730002021-07-30 12:18PM EDT73.000.500.000.000.00-29300.00%
HES210806P000735002021-08-02 2:44PM EDT73.500.700.000.000.00-6600.00%
HES210806P000740002021-08-04 2:43PM EDT74.002.150.000.000.00-2880.00%
HES210806P000750002021-08-04 1:50PM EDT75.003.000.000.000.00-4480.00%
HES210806P000760002021-08-02 10:11AM EDT76.000.800.000.000.00-2190.00%
HES210806P000765002021-07-27 11:01AM EDT76.503.100.000.000.00-15150.00%
HES210806P000770002021-08-04 12:28PM EDT77.004.790.000.000.00-130.00%
HES210806P000790002021-07-30 10:07AM EDT79.002.950.000.000.00-890.00%
HES210806P000800002021-07-28 1:16PM EDT80.003.910.000.000.00-5220.00%
HES210806P000810002021-07-28 10:21AM EDT81.007.500.000.000.00-10100.00%
HES210806P000820002021-08-03 12:33PM EDT82.007.660.000.000.00-10560.00%
HES210806P000830002021-07-06 11:48AM EDT83.005.250.000.000.00-240.00%
HES210806P000835002021-07-09 3:14PM EDT83.503.450.000.000.00-130.00%
HES210806P000840002021-06-25 11:12AM EDT84.002.588.8010.200.00-220.00%
HES210806P000845002021-06-28 9:40AM EDT84.503.508.409.700.00-25240.00%
HES210806P000850002021-06-28 1:25PM EDT85.008.126.508.900.00-440.00%
HES210806P000860002021-07-08 9:30AM EDT86.006.300.000.000.00-150.00%
HES210806P000870002021-07-29 10:16AM EDT87.009.500.000.000.00-220.00%
HES210806P000895002021-07-28 11:37AM EDT89.5013.240.000.000.00-110.00%
HES210806P000900002021-07-28 11:37AM EDT90.0013.740.000.000.00-110.00%