HES - Hess Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES190823C000450002019-08-09 2:16PM EDT45.0013.9014.6015.300.00-59125.78%
HES190823C000545002019-08-16 9:33AM EDT54.505.855.305.70+1.20+25.81%81155.37%
HES190823C000550002019-08-08 5:53PM EDT55.004.254.955.250.00--358.20%
HES190823C000560002019-08-16 10:40AM EDT56.004.204.054.35+0.60+16.67%33254.79%
HES190823C000565002019-08-16 9:33AM EDT56.504.053.603.80-0.20-4.71%111250.00%
HES190823C000575002019-08-16 9:45AM EDT57.502.952.782.96-1.85-38.54%44150.98%
HES190823C000580002019-08-16 9:45AM EDT58.002.592.422.61+0.18+7.47%18350.83%
HES190823C000585002019-08-16 9:33AM EDT58.502.462.072.21+0.16+6.96%41548.15%
HES190823C000590002019-08-16 9:45AM EDT59.001.961.731.90-0.07-3.45%126247.85%
HES190823C000595002019-08-16 9:33AM EDT59.501.801.431.55+0.17+10.43%35245.36%
HES190823C000600002019-08-16 3:29PM EDT60.001.171.191.24-0.18-13.33%1,0275043.36%
HES190823C000605002019-08-16 12:07PM EDT60.501.150.951.00-0.09-7.26%1713242.68%
HES190823C000610002019-08-16 3:24PM EDT61.000.720.740.79-0.10-12.20%254541.90%
HES190823C000615002019-08-13 2:38PM EDT61.500.630.560.60-1.31-67.53%17440.82%
HES190823C000620002019-08-16 11:12AM EDT62.000.450.420.46+0.01+2.27%1012940.53%
HES190823C000625002019-08-15 2:39PM EDT62.500.380.310.350.00-59440.33%
HES190823C000630002019-08-16 3:58PM EDT63.000.240.220.26-0.21-46.67%255440.14%
HES190823C000635002019-08-12 10:05AM EDT63.500.620.150.210.00-244141.21%
HES190823C000640002019-08-13 12:13PM EDT64.001.080.100.190.00-168043.56%
HES190823C000645002019-08-13 11:27AM EDT64.500.750.070.130.00-17042.58%
HES190823C000650002019-08-16 1:03PM EDT65.000.090.070.10-0.06-40.00%65081643.16%
HES190823C000655002019-08-16 2:50PM EDT65.500.060.030.10-0.04-40.00%52346.09%
HES190823C000660002019-08-15 9:39AM EDT66.000.110.060.130.00-209751.95%
HES190823C000670002019-08-14 2:53PM EDT67.000.100.000.170.00-202953.13%
HES190823C000675002019-08-05 11:13AM EDT67.500.290.000.160.00-72155.08%
HES190823C000680002019-08-14 2:53PM EDT68.000.070.000.150.00-203957.03%
HES190823C000690002019-08-15 11:03AM EDT69.000.100.050.120.00-22763.67%
HES190823C000700002019-08-15 11:03AM EDT70.000.080.000.120.00-203664.84%
HES190823C000715002019-08-02 10:43AM EDT71.500.150.000.100.00-8869.53%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES190823P000500002019-08-07 3:48PM EDT50.000.310.070.180.00--285.16%
HES190823P000530002019-08-05 2:35PM EDT53.000.720.090.120.00--2159.77%
HES190823P000535002019-08-09 3:50PM EDT53.500.240.100.140.00-2257.62%
HES190823P000550002019-08-07 12:24PM EDT55.000.200.170.240.00-303053.13%
HES190823P000560002019-08-15 3:40PM EDT56.000.290.260.30-0.24-45.28%209250.49%
HES190823P000565002019-08-14 10:16AM EDT56.500.780.330.370.00-34249.51%
HES190823P000570002019-08-16 9:59AM EDT57.000.560.410.44+0.21+60.00%24947.85%
HES190823P000575002019-08-15 12:12PM EDT57.500.890.500.540.00-253246.88%
HES190823P000580002019-08-14 12:59PM EDT58.001.210.620.650.00-25745.56%
HES190823P000585002019-08-16 1:05PM EDT58.500.820.760.79-0.57-41.01%253744.58%
HES190823P000590002019-08-16 9:33AM EDT59.000.940.920.96-0.46-32.86%134643.75%
HES190823P000595002019-08-16 9:33AM EDT59.501.191.111.15-0.93-43.87%67742.73%
HES190823P000600002019-08-16 3:53PM EDT60.001.291.321.38-0.80-38.28%2052542.04%
HES190823P000605002019-08-16 9:45AM EDT60.501.771.551.72-0.12-6.35%58743.95%
HES190823P000610002019-08-02 10:36AM EDT61.002.671.791.970.00-226641.94%
HES190823P000615002019-08-14 10:29AM EDT61.503.002.452.610.00-10052.69%
HES190823P000620002019-08-15 2:35PM EDT62.003.502.472.680.00-52742.09%
HES190823P000625002019-08-16 1:27PM EDT62.503.002.853.10-1.25-29.41%35143.46%
HES190823P000630002019-08-16 9:45AM EDT63.003.503.253.60-0.90-20.45%55547.95%
HES190823P000635002019-08-16 1:27PM EDT63.503.833.653.95-1.87-32.81%301744.63%
HES190823P000640002019-08-14 10:35AM EDT64.003.954.054.500.00-41051.17%
HES190823P000650002019-08-09 9:41AM EDT65.004.405.005.450.00-1923255.76%
HES190823P000655002019-08-01 12:41PM EDT65.502.515.456.000.00--1162.31%
HES190823P000670002019-08-09 12:48PM EDT67.005.656.907.400.00-12065.72%
HES190823P000675002019-08-09 12:14PM EDT67.506.057.457.900.00-2268.85%
HES190823P000690002019-08-16 12:38PM EDT69.008.908.859.40-1.30-12.75%61477.93%