U.S. markets closed

Hess Corporation (HES)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
84.35-1.28 (-1.49%)
At close: 4:00PM EDT
84.34 -0.01 (-0.01%)
After hours: 04:46PM EDT
In The Money
Show:ListStraddle
Strike:85.00
CallsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES210618C000850002021-06-18 3:44PM EDT2021-06-180.050.000.05-2.05-97.62%331,37314.26%
HES210625C000850002021-06-18 12:57PM EDT2021-06-251.701.451.60-0.45-20.93%12538.14%
HES210702C000850002021-06-18 9:54AM EDT2021-07-022.542.352.80-0.76-23.03%15145.48%
HES210709C000850002021-06-02 2:31PM EDT2021-07-095.942.753.200.00-1142.41%
HES210716C000850002021-06-18 2:37PM EDT2021-07-163.503.103.40-0.44-11.17%70027339.04%
HES210820C000850002021-06-18 12:48PM EDT2021-08-205.425.205.70-0.38-6.55%71,61542.60%
HES211119C000850002021-06-18 9:54AM EDT2021-11-198.508.008.90-1.32-13.44%133042.02%
HES220121C000850002021-06-17 12:29PM EDT2022-01-219.469.4010.200.00-10054440.46%
HES230120C000850002021-06-14 12:01PM EDT2023-01-2015.6013.7016.30-3.07-16.44%1639.36%
PutsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES210618P000850002021-06-18 3:14PM EDT2021-06-180.350.050.75-0.10-22.22%31254718.56%
HES210625P000850002021-06-18 11:54AM EDT2021-06-251.851.952.20-0.15-7.50%2637.13%
HES210702P000850002021-06-14 9:43AM EDT2021-07-023.102.653.30+1.98+176.79%2343.29%
HES210709P000850002021-06-04 12:44PM EDT2021-07-092.753.003.600.00-1139.38%
HES210716P000850002021-06-18 2:05PM EDT2021-07-163.603.604.10+0.43+13.56%3620239.58%
HES210723P000850002021-06-08 11:05AM EDT2021-07-234.103.905.400.00-2447.83%
HES210820P000850002021-06-18 3:35PM EDT2021-08-205.805.606.00+0.40+7.41%532140.14%
HES211119P000850002021-06-18 12:51PM EDT2021-11-198.908.609.20+1.60+21.92%12440.42%
HES220121P000850002021-06-18 12:03PM EDT2022-01-2110.3110.4010.90+1.41+15.84%81440.67%