HES - Hess Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES191025C000575002019-10-14 12:11AM EDT57.505.609.9010.400.00--0103.13%
HES191025C000595002019-10-03 9:52AM EDT59.502.577.908.300.00--074.61%
HES191025C000600002019-10-03 9:52AM EDT60.002.307.457.850.00--080.08%
HES191025C000605002019-10-04 1:05PM EDT60.504.656.857.400.00-2071.48%
HES191025C000610002019-10-09 2:11PM EDT61.004.056.356.900.00-3066.99%
HES191025C000615002019-10-21 12:06AM EDT61.504.206.106.450.00---80.86%
HES191025C000620002019-10-03 9:52AM EDT62.002.125.405.850.00-3058.20%
HES191025C000625002019-10-07 10:42AM EDT62.502.754.955.300.00-1053.91%
HES191025C000630002019-10-17 12:39PM EDT63.002.454.455.050.00---62.99%
HES191025C000640002019-10-22 3:53PM EDT64.003.773.553.95+1.94+106.01%5052.44%
HES191025C000645002019-10-22 3:24PM EDT64.503.463.053.35+1.72+98.85%15054.10%
HES191025C000650002019-10-21 3:45PM EDT65.001.562.642.760.00-15042.29%
HES191025C000655002019-10-22 2:54PM EDT65.502.472.212.35+1.26+104.13%20041.99%
HES191025C000660002019-10-22 3:53PM EDT66.001.971.801.89+1.09+123.86%8037.79%
HES191025C000665002019-10-22 3:22PM EDT66.501.721.461.51+1.29+300.00%15036.62%
HES191025C000670002019-10-22 3:25PM EDT67.001.381.151.15+0.89+181.63%35034.77%
HES191025C000675002019-10-22 11:05AM EDT67.500.580.910.91+0.24+70.59%123036.23%
HES191025C000680002019-10-22 3:27PM EDT68.000.780.600.63+0.55+239.13%49034.08%
HES191025C000685002019-10-22 1:53PM EDT68.500.610.450.47+0.34+125.93%9035.06%
HES191025C000690002019-10-22 12:52PM EDT69.000.460.290.34+0.36+360.00%1035.74%
HES191025C000695002019-10-17 1:55PM EDT69.500.140.180.260.00-7037.40%
HES191025C000700002019-10-18 3:31PM EDT70.000.050.120.180.00-7037.70%
HES191025C000705002019-10-22 2:29PM EDT70.500.170.070.14+0.10+142.86%2039.45%
HES191025C000710002019-10-16 3:54PM EDT71.000.080.040.100.00-3040.23%
HES191025C000715002019-10-14 11:20AM EDT71.500.290.030.100.00-11044.34%
HES191025C000720002019-09-17 10:29AM EDT72.001.530.030.110.00-25049.61%
HES191025C000725002019-09-23 3:07PM EDT72.500.250.020.070.00-1048.44%
HES191025C000800002019-09-16 3:24PM EDT80.000.650.000.040.00--081.25%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES191025P000450002019-10-14 2:34PM EDT45.000.020.000.040.00-10181.25%
HES191025P000525002019-10-14 12:00PM EDT52.500.030.000.040.00-30118.75%
HES191025P000540002019-10-04 2:27PM EDT54.000.370.020.040.00--0112.50%
HES191025P000550002019-10-11 2:44PM EDT55.000.080.010.020.00-65795.31%
HES191025P000560002019-10-14 12:11AM EDT56.000.250.040.040.00--0100.00%
HES191025P000570002019-10-07 9:57AM EDT57.000.480.010.040.00-33485.94%
HES191025P000575002019-10-14 12:00PM EDT57.500.130.010.040.00-3082.03%
HES191025P000585002019-10-07 10:28AM EDT58.500.660.050.050.00-2082.81%
HES191025P000590002019-10-17 10:04AM EDT59.000.100.010.070.00-1075.78%
HES191025P000595002019-10-15 2:23PM EDT59.500.140.010.090.00-11574.61%
HES191025P000600002019-10-21 11:23AM EDT60.000.070.010.100.00-5071.48%
HES191025P000605002019-10-21 9:42AM EDT60.500.110.020.120.00-1070.31%
HES191025P000610002019-10-17 3:07PM EDT61.000.180.040.140.00-20069.53%
HES191025P000615002019-10-16 1:24PM EDT61.500.310.000.170.00-27064.26%
HES191025P000620002019-10-21 11:10AM EDT62.000.170.000.130.00-12056.64%
HES191025P000625002019-10-18 11:45AM EDT62.500.230.000.090.00-25055.86%
HES191025P000630002019-10-21 3:54PM EDT63.000.140.020.060.00-9047.27%
HES191025P000635002019-10-18 11:38AM EDT63.500.550.050.110.00-10049.22%
HES191025P000640002019-10-21 12:07PM EDT64.000.430.060.110.00-132944.34%
HES191025P000645002019-10-21 9:34AM EDT64.500.910.100.140.00-8042.19%
HES191025P000650002019-10-22 10:03AM EDT65.000.430.150.19-0.14-24.56%2040.82%
HES191025P000655002019-10-22 11:43AM EDT65.500.220.240.26-0.58-72.50%51039.65%
HES191025P000660002019-10-22 3:30PM EDT66.000.270.310.34-0.97-78.23%60037.79%
HES191025P000665002019-10-22 3:21PM EDT66.500.410.440.49-1.13-73.38%11-37.99%
HES191025P000670002019-10-22 3:53PM EDT67.000.570.600.67-1.29-69.35%13037.79%
HES191025P000675002019-09-17 9:41AM EDT67.503.302.692.820.00---113.87%
HES191025P000680002019-10-22 3:56PM EDT68.001.051.081.13-0.61-36.75%20-36.18%
HES191025P000685002019-09-17 10:25AM EDT68.504.303.453.850.00--0128.22%
HES191025P000695002019-10-22 2:33PM EDT69.501.712.052.20-1.74-50.43%7036.82%
HES191025P000750002019-10-14 12:11AM EDT75.009.777.057.650.00--083.01%