HES - Hess Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES200124C000555002020-01-14 10:09AM EST55.5013.5014.1014.950.00--8111.33%
HES200124C000575002019-12-17 3:50PM EST57.507.7512.5013.350.00--0135.35%
HES200124C000605002019-12-19 10:59AM EST60.504.909.209.800.00-17772.46%
HES200124C000610002020-01-07 1:26PM EST61.009.158.709.200.00-101060.94%
HES200124C000620002019-12-16 12:11AM EST62.002.748.158.550.00--090.63%
HES200124C000625002019-12-27 3:08PM EST62.505.087.107.700.00-12576.56%
HES200124C000630002019-12-23 10:12AM EST63.004.336.707.350.00-95358.20%
HES200124C000635002019-12-10 11:08AM EST63.502.285.155.500.00-600.00%
HES200124C000640002020-01-14 12:02PM EST64.005.585.706.200.00-21664.36%
HES200124C000645002020-01-17 12:41PM EST64.505.455.205.65+2.29+72.47%21157.03%
HES200124C000650002020-01-17 11:31AM EST65.005.004.805.05-1.19-19.22%1038946.09%
HES200124C000655002019-12-18 9:42AM EST65.502.304.304.650.00-721349.02%
HES200124C000660002020-01-17 10:46AM EST66.004.153.854.10+0.10+2.47%25741.99%
HES200124C000665002020-01-16 3:50PM EST66.503.903.403.700.00-11643.46%
HES200124C000670002020-01-06 9:55AM EST67.004.492.973.150.00-13136.62%
HES200124C000675002020-01-17 10:36AM EST67.502.842.582.69-1.10-27.92%88234.18%
HES200124C000680002020-01-17 9:34AM EST68.002.762.122.30+0.17+6.56%58934.08%
HES200124C000685002020-01-16 10:35AM EST68.502.991.791.890.00-3418132.32%
HES200124C000690002020-01-17 10:46PM EST69.001.97--+1.97---0.00%
HES200124C000695002020-01-17 3:43PM EST69.501.17---0.03-2.50%--0.00%
HES200124C000700002020-01-17 2:39PM EST70.000.970.870.92-0.43-30.71%2611129.69%
HES200124C000705002020-01-17 3:57PM EST70.500.700.630.68-0.25-26.32%12429.00%
HES200124C000710002020-01-17 3:24PM EST71.000.540.450.50-0.26-32.50%219628.91%
HES200124C000715002020-01-17 11:54AM EST71.500.410.320.35-0.56-57.73%5118628.52%
HES200124C000720002020-01-17 3:24PM EST72.000.250.210.24-0.14-35.90%29228.32%
HES200124C000725002020-01-16 3:29PM EST72.500.300.130.170.00-5213328.81%
HES200124C000730002020-01-16 3:11PM EST73.000.230.090.120.00-534329.30%
HES200124C000735002020-01-16 2:09PM EST73.500.230.060.090.00-889630.27%
HES200124C000740002020-01-08 10:35AM EST74.000.330.090.070.00--1831.45%
HES200124C000750002020-01-16 11:08AM EST75.000.100.010.140.00-53643.56%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES200124P000450002020-01-09 10:06AM EST45.000.010.000.050.00--225154.69%
HES200124P000550002019-12-06 10:26AM EST55.000.740.050.110.00-50106.25%
HES200124P000555002019-12-16 12:11AM EST55.500.880.110.030.00--0100.78%
HES200124P000560002019-12-16 12:11AM EST56.000.370.000.030.00--078.13%
HES200124P000565002019-12-16 10:15AM EST56.500.390.000.030.00-1075.78%
HES200124P000570002019-12-17 9:57AM EST57.000.350.000.030.00-1073.44%
HES200124P000575002019-12-23 10:35AM EST57.500.290.000.040.00-22272.66%
HES200124P000580002019-12-26 11:30AM EST58.000.200.000.040.00-15969.53%
HES200124P000585002019-12-30 10:49AM EST58.500.260.000.100.00-26076.56%
HES200124P000590002020-01-07 2:09PM EST59.000.140.000.050.00-15766.41%
HES200124P000595002019-12-16 12:11AM EST59.501.930.000.050.00--063.28%
HES200124P000600002020-01-07 2:09PM EST60.000.180.000.070.00-1163.28%
HES200124P000605002019-12-23 12:41PM EST60.500.560.000.090.00-237262.89%
HES200124P000610002019-12-23 11:28AM EST61.000.640.000.100.00-21960.94%
HES200124P000615002019-12-23 2:47PM EST61.500.640.000.110.00-306558.59%
HES200124P000620002020-01-09 10:53AM EST62.000.240.000.130.00-52557.42%
HES200124P000625002019-12-27 10:04AM EST62.500.720.000.150.00-2755.47%
HES200124P000630002020-01-13 9:50AM EST63.000.160.000.160.00-6953.13%
HES200124P000635002020-01-03 12:39PM EST63.500.420.000.150.00-252757.03%
HES200124P000640002020-01-17 11:13AM EST64.000.030.010.19-0.58-95.08%15356.64%
HES200124P000645002020-01-10 9:46AM EST64.500.450.030.210.00-12254.30%
HES200124P000650002020-01-13 1:07PM EST65.000.260.040.100.00-114841.80%
HES200124P000655002020-01-13 10:01AM EST65.500.380.050.080.00-116536.52%
HES200124P000660002020-01-17 2:29PM EST66.000.100.070.11-0.28-73.68%67435.74%
HES200124P000665002020-01-14 10:24AM EST66.500.480.100.130.00-147033.59%
HES200124P000670002020-01-13 10:06AM EST67.000.710.150.180.00-205432.81%
HES200124P000675002020-01-14 3:20PM EST67.500.540.200.240.00-1010031.84%
HES200124P000680002020-01-17 1:30PM EST68.000.330.290.32+0.01+3.13%264130.86%
HES200124P000685002020-01-17 2:34PM EST68.500.400.390.44+0.14+53.85%54130.52%
HES200124P000695002020-01-17 1:31PM EST69.500.780.710.79+0.22+39.29%6430.03%
HES200124P000700002020-01-17 1:30PM EST70.000.990.931.00+0.44+80.00%34529.05%
HES200124P000705002020-01-17 9:58AM EST70.501.011.201.27-0.16-13.68%37128.66%
HES200124P000710002020-01-16 3:03PM EST71.001.331.501.590.00-121028.57%
HES200124P000715002020-01-17 9:58AM EST71.501.581.861.96+0.26+19.70%363528.91%
HES200124P000720002020-01-17 12:57PM EST72.002.292.242.40-0.64-21.84%-830.96%
HES200124P000725002020-01-17 10:08AM EST72.502.372.662.86-0.88-27.08%6333.30%
HES200124P000740002020-01-16 2:16PM EST74.003.303.904.300.00-2241.11%