Option Chain for Hess Corporation (HES) 

$ 49.39   0.76 (+1.56%) Volume: 1.45m 6:30 PM EDT May 27, 2020
After Hours:  $ 49.39 0.00 (0.00%) Volume: 45.35k 5:28 PM EDT May 27, 2020
Option Filter:        Type:        Help
May 20  |  Jun 20  |  Jul 20  |  Aug 20  |  Nov 20  |  Jan 21  |  Jun 21  |  Jan 22  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
May 22, 2020 2.70   0 0 HES 45.00 May 22, 2020 0.08   0 75
May 22, 2020 0.67   0 0 HES 46.00 May 22, 2020 0.19   0 44
May 22, 2020 0.10   0 0 HES 47.00 May 22, 2020 0.55   0 205
May 22, 2020 0.09   0 1041 HES 48.00 May 22, 2020 1.49   0 0
May 22, 2020 0.04   0 35 HES 49.00 May 22, 2020 2.55   0 0
May 22, 2020 0.01   0 8783 HES 50.00 May 22, 2020 1.91   0 0
May 22, 2020 0.18   0 45 HES 51.00 May 22, 2020 4.00   0 0
May 22, 2020 0.16   0 21 HES 51.50 May 22, 2020 5.05   0 0
May 22, 2020 0.05   0 19 HES 52.00 May 22, 2020 3.27   0 0
May 22, 2020 0.20   0 2 HES 53.00 May 22, 2020     0 0
May 22, 2020 0.05   0 93 HES 54.00 May 22, 2020     0 0
May 29, 2020 4.31   0 22 HES 44.50 May 29, 2020 0.32   0 25
May 29, 2020 4.36 0.67 19 163 HES 45.00 May 29, 2020 0.18 -0.15 11 169
May 29, 2020 2.94   0 11 HES 46.00 May 29, 2020 0.17 -0.24 142 563
May 29, 2020 2.13   0 102 HES 47.00 May 29, 2020 0.30 -0.52 30 2036
May 29, 2020 1.16 -0.50 7 32 HES 48.00 May 29, 2020 0.96 -0.07 35 51
May 29, 2020 1.03 -0.16 10 37 HES 49.00 May 29, 2020 1.02 -0.40 13 24
May 29, 2020 0.63 -0.49 11 79 HES 50.00 May 29, 2020 2.24 0.14 2 47
May 29, 2020 0.20 -0.20 13 94 HES 51.00 May 29, 2020 3.05 - 7 0
May 29, 2020 0.14   0 19 HES 51.50 May 29, 2020 3.50 - 8 0
May 29, 2020 0.07 -0.13 1 18 HES 52.00 May 29, 2020     0 0
May 29, 2020 0.07 -0.21 16 18 HES 53.00 May 29, 2020     0 0
May 29, 2020 0.07   0 6 HES 54.00 May 29, 2020     0 0