HES - Hess Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 2, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES190802C000565002019-07-22 12:11AM EDT56.504.800.000.000.00--00.00%
HES190802C000575002019-07-11 2:12PM EDT57.505.380.000.000.00--00.00%
HES190802C000580002019-06-19 9:42AM EDT58.003.252.983.100.00--4639.26%
HES190802C000590002019-07-22 12:11AM EDT59.004.220.000.000.00--00.00%
HES190802C000595002019-07-19 3:59PM EDT59.502.420.000.000.00-1700.00%
HES190802C000600002019-07-22 12:35PM EDT60.001.390.000.000.00-2600.00%
HES190802C000605002019-07-22 12:42PM EDT60.501.130.000.000.00-1900.39%
HES190802C000610002019-07-22 12:51PM EDT61.001.000.000.000.00-1801.56%
HES190802C000615002019-07-19 10:13AM EDT61.500.970.000.000.00-303.13%
HES190802C000620002019-07-22 3:36PM EDT62.000.850.000.000.00-203.13%
HES190802C000625002019-07-22 3:42PM EDT62.500.680.000.000.00-1306.25%
HES190802C000630002019-07-22 3:55PM EDT63.000.530.000.000.00-706.25%
HES190802C000635002019-07-22 10:24AM EDT63.500.420.000.000.00-1006.25%
HES190802C000640002019-07-22 3:46PM EDT64.000.320.000.000.00-106.25%
HES190802C000645002019-07-16 3:50PM EDT64.500.770.000.000.00-12012.50%
HES190802C000650002019-07-22 11:04AM EDT65.000.150.000.000.00-15012.50%
HES190802C000655002019-07-10 12:14PM EDT65.501.060.000.000.00-15012.50%
HES190802C000660002019-07-18 11:25AM EDT66.000.130.000.000.00-6012.50%
HES190802C000670002019-07-10 12:09PM EDT67.000.630.000.000.00--012.50%
HES190802C000675002019-07-10 2:52PM EDT67.500.610.000.000.00-2012.50%
HES190802C000680002019-07-19 1:28PM EDT68.000.080.000.000.00-3312.50%
HES190802C000700002019-07-01 10:12AM EDT70.001.030.000.000.00-7025.00%
HES190802C000715002019-07-01 12:13PM EDT71.500.600.000.000.00-10025.00%
HES190802C000750002019-07-05 2:09PM EDT75.000.050.000.000.00-1025.00%
PutsforAugust 2, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES190802P000505002019-06-27 10:22AM EDT50.500.250.060.000.00-5025.00%
HES190802P000530002019-06-26 2:41PM EDT53.000.340.000.000.00--025.00%
HES190802P000540002019-06-17 10:06AM EDT54.001.660.190.250.00-5751.27%
HES190802P000550002019-07-11 2:14PM EDT55.000.290.000.000.00-4012.50%
HES190802P000555002019-07-08 12:12PM EDT55.500.520.000.000.00-5012.50%
HES190802P000560002019-06-24 10:40AM EDT56.001.120.000.000.00--012.50%
HES190802P000565002019-07-22 11:41AM EDT56.500.470.000.000.00-9012.50%
HES190802P000570002019-07-22 12:58PM EDT57.000.560.000.000.00-1706.25%
HES190802P000575002019-07-22 3:31PM EDT57.500.550.000.000.00-1006.25%
HES190802P000580002019-07-22 3:47PM EDT58.000.660.000.000.00-706.25%
HES190802P000585002019-07-22 3:32PM EDT58.500.790.000.000.00-2406.25%
HES190802P000590002019-07-22 10:14AM EDT59.001.040.000.000.00-103.13%
HES190802P000595002019-07-22 2:10PM EDT59.501.270.000.000.00-2003.13%
HES190802P000600002019-07-22 3:09PM EDT60.001.430.000.000.00-6801.56%
HES190802P000605002019-07-22 3:22PM EDT60.501.600.000.000.00-1400.00%
HES190802P000610002019-07-22 10:08AM EDT61.002.070.000.000.00-200.00%
HES190802P000615002019-07-19 10:24AM EDT61.502.500.000.000.00-700.00%
HES190802P000620002019-07-22 10:09AM EDT62.002.600.000.000.00-100.00%
HES190802P000625002019-07-22 11:45AM EDT62.503.180.000.000.00-2800.00%
HES190802P000630002019-07-19 9:41AM EDT63.003.750.000.000.00-1000.00%
HES190802P000635002019-07-17 10:39AM EDT63.503.050.000.000.00-1400.00%
HES190802P000640002019-07-17 12:51PM EDT64.003.900.000.000.00-7200.00%
HES190802P000645002019-07-19 10:58AM EDT64.504.550.000.000.00-1700.00%
HES190802P000650002019-07-17 3:54PM EDT65.005.650.000.000.00-1100.00%
HES190802P000655002019-07-17 12:51PM EDT65.505.150.000.000.00-900.00%
HES190802P000660002019-07-17 12:51PM EDT66.005.600.000.000.00-600.00%
HES190802P000675002019-07-19 2:01PM EDT67.506.750.000.000.00-1500.00%