India Markets closed

Hess Corporation (HES)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
51.61+0.93 (+1.84%)
As of 10:29AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES200807C000300002020-07-30 11:49AM EDT30.0017.0521.2022.150.00--6284.38%
HES200807C000350002020-07-31 2:55PM EDT35.0013.7016.0017.250.00-1113175.00%
HES200807C000400002020-08-03 3:46PM EDT40.0010.0011.4512.000.00-313162.89%
HES200807C000420002020-07-28 3:50PM EDT42.006.679.7010.050.00--1164.45%
HES200807C000445002020-07-10 9:36AM EDT44.503.557.107.400.00-22109.38%
HES200807C000450002020-07-01 11:19AM EDT45.007.153.653.800.00--250.00%
HES200807C000455002020-07-10 10:30AM EDT45.503.156.106.400.00-2696.09%
HES200807C000460002020-07-17 2:54PM EDT46.003.815.606.050.00-313100.00%
HES200807C000465002020-07-09 3:31PM EDT46.502.665.005.450.00-2279.30%
HES200807C000470002020-08-03 10:57AM EDT47.003.004.655.050.00-2988.87%
HES200807C000475002020-07-31 11:19AM EDT47.501.864.104.600.00-343781.45%
HES200807C000480002020-08-05 9:33AM EDT48.004.203.604.00+2.35+127.03%15768.95%
HES200807C000485002020-08-03 1:56PM EDT48.502.153.203.350.00-42959.38%
HES200807C000490002020-08-03 3:50PM EDT49.001.632.782.910.00-82758.79%
HES200807C000495002020-08-04 9:54AM EDT49.502.402.202.33+0.85+54.84%13749.81%
HES200807C000500002020-08-04 3:30PM EDT50.001.341.811.950.00-323950.78%
HES200807C000505002020-08-04 1:27PM EDT50.500.901.501.640.00-52153.52%
HES200807C000510002020-08-05 10:09AM EDT51.001.361.241.35+0.71+109.23%23151.66%
HES200807C000515002020-08-05 9:34AM EDT51.501.201.041.13+0.70+140.00%43755.18%
HES200807C000525002020-08-04 11:53AM EDT52.500.300.490.630.00-31853.81%
HES200807C000530002020-08-05 10:07AM EDT53.000.380.300.36+0.18+90.00%52746.88%
HES200807C000535002020-07-30 3:12PM EDT53.500.080.230.320.00-42352.15%
HES200807C000540002020-08-04 10:58AM EDT54.000.240.170.22+0.13+118.18%21951.76%
HES200807C000545002020-07-27 10:08AM EDT54.500.600.130.190.00-31352.73%
HES200807C000550002020-08-03 2:41PM EDT55.000.070.110.150.00-15155.27%
HES200807C000555002020-08-05 10:07AM EDT55.500.170.100.14+0.05+41.67%41659.77%
HES200807C000560002020-07-30 1:18PM EDT56.000.060.070.180.00-52665.63%
HES200807C000570002020-07-27 11:05AM EDT57.000.200.020.230.00-61875.98%
HES200807C000575002020-08-05 9:52AM EDT57.500.040.000.22-0.18-81.82%11478.71%
HES200807C000580002020-07-27 11:31AM EDT58.000.120.000.240.00-32485.16%
HES200807C000590002020-07-28 10:19AM EDT59.000.060.000.210.00-5991.80%
HES200807C000600002020-07-24 9:42AM EDT60.000.150.000.220.00-225101.56%
HES200807C000650002020-07-17 1:57PM EDT65.000.06-0.260.00--3169.53%
Putsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HES200807P000350002020-08-03 10:13AM EDT35.000.060.000.280.00-16241.41%
HES200807P000400002020-08-03 10:34AM EDT40.000.050.010.050.00-424130.47%
HES200807P000420002020-07-30 1:55PM EDT42.000.350.000.240.00-17137.89%
HES200807P000440002020-08-03 11:26AM EDT44.000.110.030.250.00-1113115.63%
HES200807P000445002020-07-30 12:57PM EDT44.500.710.040.270.00-410111.72%
HES200807P000455002020-08-04 9:58AM EDT45.500.110.000.280.00-67696.09%
HES200807P000460002020-08-04 1:46PM EDT46.000.080.060.280.00-117694.14%
HES200807P000465002020-08-04 3:20PM EDT46.500.100.000.260.00-108781.64%
HES200807P000470002020-08-05 10:04AM EDT47.000.080.070.10-0.22-73.33%304567.97%
HES200807P000480002020-08-04 11:53AM EDT48.000.310.110.150.00-12762.11%
HES200807P000485002020-08-04 3:59PM EDT48.500.290.140.190.00-23659.38%
HES200807P000495002020-08-03 3:10PM EDT49.500.900.240.290.00-192453.52%
HES200807P000500002020-08-04 12:19PM EDT50.000.850.290.350.00-516951.37%
HES200807P000510002020-08-05 9:44AM EDT51.000.530.540.61-0.65-55.08%511747.46%
HES200807P000515002020-07-24 1:28PM EDT51.502.620.750.830.00-5647.46%
HES200807P000520002020-08-05 9:39AM EDT52.000.910.981.07-1.52-62.55%32046.00%
HES200807P000530002020-08-03 9:35AM EDT53.003.751.691.830.00-5551.95%
HES200807P000535002020-07-31 9:40AM EDT53.505.651.912.110.00-2344.73%
HES200807P000540002020-07-21 11:17AM EDT54.002.162.442.58-2.04-48.57%101449.22%
HES200807P000550002020-07-31 9:32AM EDT55.007.853.403.600.00-2652.93%
HES200807P000580002020-07-29 9:38AM EDT58.008.606.156.450.00--573.83%