U.S. markets closed

Hess Corporation (HES)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
88.52-2.14 (-2.36%)
At close: 4:00PM EDT
88.00 -0.52 (-0.59%)
After hours: 05:35PM EDT
In The Money
Show:ListStraddle
Strike:70.00
CallsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES210618C000700002021-06-15 3:48PM EDT2021-06-1820.6018.3018.900.00-16159.38%
HES210716C000700002021-05-27 2:33PM EDT2021-07-1619.8218.5019.000.00-1058.40%
HES210820C000700002021-06-11 1:25PM EDT2021-08-2020.0519.2019.800.00-176852.34%
HES211119C000700002021-06-11 1:32PM EDT2021-11-1921.6020.8021.100.00-1843.64%
HES220121C000700002021-06-16 10:31AM EDT2022-01-2122.7221.7022.00-0.05-0.22%131541.87%
HES230120C000700002021-05-18 11:38AM EDT2023-01-2024.6025.9026.900.00-1040.54%
PutsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES210618P000700002021-06-10 3:32PM EDT2021-06-180.100.000.050.00-4529135.16%
HES210625P000700002021-06-14 9:30AM EDT2021-06-250.050.000.300.00-22283.40%
HES210702P000700002021-06-04 1:47PM EDT2021-07-020.190.000.300.00-52162.50%
HES210716P000700002021-06-16 9:30AM EDT2021-07-160.170.100.40-0.17-50.00%14250.44%
HES210820P000700002021-06-14 2:59PM EDT2021-08-200.800.700.950.00-41,87847.71%
HES211119P000700002021-06-15 2:28PM EDT2021-11-192.252.402.550.00-71343.46%
HES220121P000700002021-06-16 2:05PM EDT2022-01-213.603.403.60-0.20-5.26%18542.54%
HES230120P000700002021-05-14 1:53PM EDT2023-01-2010.208.209.000.00-141642.36%