HES - Hess Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES190726C000480002019-07-15 2:30PM EDT48.0013.9511.5512.450.00-10085.35%
HES190726C000510002019-07-15 2:13PM EDT51.0011.008.159.350.00-7089.94%
HES190726C000530002019-07-17 3:48PM EDT53.006.656.607.050.00-26056.84%
HES190726C000540002019-06-18 10:09AM EDT54.006.055.106.100.00-2053.22%
HES190726C000565002019-07-18 3:59PM EDT56.503.503.453.50+0.10+2.94%9030.18%
HES190726C000570002019-07-18 9:54AM EDT57.002.803.003.20-0.70-20.00%6035.84%
HES190726C000575002019-07-18 9:59AM EDT57.502.542.602.78-0.27-9.61%18034.67%
HES190726C000580002019-07-18 11:49AM EDT58.001.912.222.38-0.31-13.96%8033.64%
HES190726C000585002019-07-18 9:46AM EDT58.501.991.831.92+0.12+6.42%7030.18%
HES190726C000590002019-07-17 3:54PM EDT59.001.551.541.660.00-25031.89%
HES190726C000595002019-07-17 1:35PM EDT59.501.651.181.350.00-18031.20%
HES190726C000600002019-07-18 10:08AM EDT60.001.050.931.08-0.03-2.78%300030.71%
HES190726C000605002019-07-11 10:58AM EDT60.501.680.740.890.00-20031.49%
HES190726C000610002019-07-16 2:09PM EDT61.001.070.560.610.00-9028.81%
HES190726C000615002019-07-17 1:56PM EDT61.500.670.400.500.00-23029.98%
HES190726C000625002019-07-18 9:59AM EDT62.500.230.200.26-0.09-28.12%10029.20%
HES190726C000630002019-07-17 3:48PM EDT63.000.190.140.170.00-28028.42%
HES190726C000635002019-07-18 11:05AM EDT63.500.140.090.14-0.16-53.33%4029.69%
HES190726C000640002019-07-16 2:45PM EDT64.000.410.060.090.00-1029.10%
HES190726C000650002019-07-16 3:23PM EDT65.000.240.020.080.00-39033.40%
HES190726C000660002019-07-17 3:59PM EDT66.000.050.000.130.00-1042.29%
HES190726C000670002019-07-16 2:22PM EDT67.000.090.000.120.00-20046.29%
HES190726C000675002019-07-10 12:27PM EDT67.500.250.000.110.00-28047.85%
HES190726C000680002019-07-01 2:25PM EDT68.000.060.000.090.00-20048.05%
HES190726C000700002019-07-18 9:30AM EDT70.000.020.000.06-0.05-71.43%20052.73%
HES190726C000720002019-07-15 3:57PM EDT72.000.04-0.000.00--1025.00%
HES190726C000750002019-06-26 11:23AM EDT75.000.250.000.040.00--060.94%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES190726P000550002019-07-02 12:20PM EDT55.000.320.080.160.00-2040.82%
HES190726P000555002019-07-18 10:26AM EDT55.500.140.140.17-2.57-94.83%31138.09%
HES190726P000560002019-07-18 10:37AM EDT56.000.220.170.21+0.12+120.00%1036.91%
HES190726P000565002019-06-27 11:41AM EDT56.500.500.230.280.00-2036.72%
HES190726P000575002019-07-17 2:02PM EDT57.500.450.310.380.00-2032.91%
HES190726P000580002019-07-16 1:57PM EDT58.000.360.410.520.00-2033.30%
HES190726P000585002019-07-15 2:48PM EDT58.500.360.540.620.00-3031.64%
HES190726P000590002019-07-18 9:54AM EDT59.001.010.700.82+0.01+1.00%10032.18%
HES190726P000595002019-07-18 9:54AM EDT59.501.230.970.97+0.02+1.65%7030.42%
HES190726P000600002019-07-18 2:30PM EDT60.001.321.201.27-0.13-8.97%8031.79%
HES190726P000605002019-07-18 9:35AM EDT60.501.701.501.55+0.09+5.59%10031.74%
HES190726P000610002019-07-18 2:57PM EDT61.001.971.781.78+0.41+26.28%6029.40%
HES190726P000615002019-07-18 9:36AM EDT61.502.392.132.22-0.02-0.83%10032.13%
HES190726P000625002019-07-18 11:49AM EDT62.503.452.702.96+1.17+51.32%1031.25%
HES190726P000630002019-07-16 2:18PM EDT63.002.553.153.400.00-26032.13%
HES190726P000635002019-07-17 2:46PM EDT63.503.803.553.900.00-39035.35%
HES190726P000640002019-07-16 11:02AM EDT64.003.553.854.350.00-60035.94%
HES190726P000650002019-07-15 11:12AM EDT65.002.514.606.100.00-11071.78%
HES190726P000660002019-07-10 9:47AM EDT66.003.105.856.700.00-2063.87%