HES - Hess Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES190719C000425002019-06-26 11:02AM EDT42.5022.800.000.000.00--00.00%
HES190719C000475002019-06-26 11:14AM EDT47.5017.900.000.000.00-100.00%
HES190719C000500002019-07-11 10:53AM EDT50.0012.550.000.000.00-600.00%
HES190719C000525002019-07-16 1:21PM EDT52.509.280.000.000.00-100.00%
HES190719C000550002019-06-28 3:57PM EDT55.008.860.000.000.00-400.00%
HES190719C000565002019-07-15 2:30PM EDT56.505.450.000.000.00--00.00%
HES190719C000575002019-07-15 10:27AM EDT57.505.600.000.000.00-700.00%
HES190719C000585002019-07-15 1:46PM EDT58.503.790.000.000.00-1200.00%
HES190719C000590002019-07-15 12:48PM EDT59.003.550.000.000.00-300.00%
HES190719C000595002019-06-24 10:33AM EDT59.503.700.000.000.00--00.00%
HES190719C000600002019-07-16 1:21PM EDT60.001.980.000.000.00-100.00%
HES190719C000605002019-07-16 12:53PM EDT60.501.800.000.000.00-700.00%
HES190719C000610002019-07-16 12:53PM EDT61.001.420.000.000.00-300.00%
HES190719C000615002019-07-16 3:00PM EDT61.500.830.000.000.00-2300.00%
HES190719C000620002019-07-16 3:53PM EDT62.000.740.000.000.00-2701.56%
HES190719C000625002019-07-16 2:05PM EDT62.500.260.000.000.00-6003.13%
HES190719C000630002019-07-16 3:44PM EDT63.000.260.000.000.00-1906.25%
HES190719C000635002019-07-16 1:49PM EDT63.500.110.000.000.00-206.25%
HES190719C000640002019-07-16 1:41PM EDT64.000.090.000.000.00-9012.50%
HES190719C000645002019-07-16 3:08PM EDT64.500.070.000.000.00-9012.50%
HES190719C000650002019-07-16 12:53PM EDT65.000.070.000.000.00-32012.50%
HES190719C000655002019-07-16 1:29PM EDT65.500.030.000.000.00-10012.50%
HES190719C000660002019-07-16 12:53PM EDT66.000.020.000.000.00-30025.00%
HES190719C000665002019-07-10 11:11AM EDT66.500.190.000.000.00-22025.00%
HES190719C000670002019-07-09 9:32AM EDT67.000.140.000.000.00-30025.00%
HES190719C000675002019-07-09 2:19PM EDT67.500.070.000.000.00-74025.00%
HES190719C000680002019-07-09 9:39AM EDT68.000.070.000.000.00-31025.00%
HES190719C000685002019-07-03 10:30AM EDT68.500.120.000.000.00-1025.00%
HES190719C000690002019-07-02 3:55PM EDT69.000.120.000.000.00-2025.00%
HES190719C000700002019-07-15 9:37AM EDT70.000.020.000.000.00-20025.00%
HES190719C000710002019-07-12 3:59PM EDT71.000.040.000.000.00-9050.00%
HES190719C000725002019-06-28 2:48PM EDT72.500.230.000.000.00-1050.00%
HES190719C000750002019-07-12 3:59PM EDT75.000.020.000.000.00-9050.00%
HES190719C000800002019-07-05 10:24AM EDT80.000.010.000.000.00-2050.00%
HES190719C000850002019-06-17 12:05AM EDT85.000.01-0.000.00--050.00%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES190719P000400002019-06-24 3:48PM EDT40.000.050.000.000.00-675050.00%
HES190719P000425002019-07-12 10:45AM EDT42.500.040.000.000.00-1050.00%
HES190719P000450002019-07-12 3:23PM EDT45.000.010.000.000.00-3050.00%
HES190719P000475002019-06-27 12:49PM EDT47.500.070.000.000.00-1050.00%
HES190719P000500002019-07-12 3:23PM EDT50.000.040.000.000.00-3050.00%
HES190719P000525002019-07-12 1:53PM EDT52.500.030.000.000.00-10050.00%
HES190719P000530002019-07-02 11:07AM EDT53.000.110.000.000.00--050.00%
HES190719P000540002019-07-02 11:20AM EDT54.000.150.000.000.00--025.00%
HES190719P000550002019-07-11 2:14PM EDT55.000.040.000.000.00-19025.00%
HES190719P000560002019-07-16 2:30PM EDT56.000.030.000.000.00-12025.00%
HES190719P000570002019-07-02 12:34PM EDT57.000.340.000.000.00-10025.00%
HES190719P000575002019-07-16 1:48PM EDT57.500.040.000.000.00-18025.00%
HES190719P000580002019-07-05 2:01PM EDT58.000.280.000.000.00-1012.50%
HES190719P000585002019-07-16 2:11PM EDT58.500.100.000.000.00-7012.50%
HES190719P000590002019-07-09 11:28AM EDT59.000.550.000.000.00-19012.50%
HES190719P000595002019-07-15 2:07PM EDT59.500.140.000.000.00-3012.50%
HES190719P000600002019-07-16 3:33PM EDT60.000.220.000.000.00-206.25%
HES190719P000605002019-07-12 3:51PM EDT60.500.220.000.000.00-806.25%
HES190719P000610002019-07-16 2:40PM EDT61.000.610.000.000.00-2303.13%
HES190719P000615002019-07-16 2:31PM EDT61.500.890.000.000.00-8101.56%
HES190719P000620002019-07-16 1:21PM EDT62.000.890.000.000.00-2000.00%
HES190719P000625002019-07-16 1:25PM EDT62.501.250.000.000.00-5600.00%
HES190719P000630002019-07-16 12:40PM EDT63.001.100.000.000.00-400.00%
HES190719P000635002019-07-16 10:22AM EDT63.501.250.000.000.00-4500.00%
HES190719P000640002019-07-02 11:05AM EDT64.002.580.000.000.00-100.00%
HES190719P000645002019-07-16 9:52AM EDT64.502.110.000.000.00-2300.00%
HES190719P000650002019-07-15 1:47PM EDT65.002.920.000.000.00-800.00%
HES190719P000655002019-07-16 2:09PM EDT65.504.450.000.000.00-400.00%
HES190719P000660002019-07-10 12:09PM EDT66.003.450.000.000.00-200.00%
HES190719P000665002019-07-05 2:58PM EDT66.503.740.000.000.00-300.00%
HES190719P000675002019-06-26 1:13PM EDT67.503.250.000.000.00-1100.00%
HES190719P000690002019-07-15 2:30PM EDT69.007.100.000.000.00---0.00%
HES190719P000700002019-06-24 11:23AM EDT70.008.957.958.250.00-1310.00%
HES190719P000710002019-07-03 10:36AM EDT71.008.900.000.000.00--00.00%
HES190719P000725002019-06-07 11:02AM EDT72.5010.6510.0010.300.00--100.00%
HES190719P000750002019-06-17 10:11AM EDT75.0017.600.000.000.00--00.00%