HES - Hess Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES191115C000450002019-07-22 11:27AM EDT45.0015.5418.3518.600.00--045.85%
HES191115C000525002019-08-06 11:16AM EDT52.507.9511.7011.850.00--040.65%
HES191115C000550002019-08-19 11:01AM EDT55.008.709.659.80+1.20+16.00%3038.99%
HES191115C000575002019-08-14 10:58AM EDT57.506.457.858.000.00-10038.42%
HES191115C000600002019-08-19 10:06AM EDT60.005.356.206.35+0.75+16.30%12037.46%
HES191115C000625002019-08-19 10:27AM EDT62.504.204.754.90+0.58+16.02%39036.50%
HES191115C000650002019-08-19 1:26PM EDT65.003.703.503.65+1.33+56.12%12035.43%
HES191115C000675002019-08-19 1:22PM EDT67.502.782.572.65+0.77+38.31%128034.64%
HES191115C000700002019-08-19 11:39AM EDT70.001.531.791.88-0.31-16.85%36034.11%
HES191115C000725002019-08-19 11:44AM EDT72.501.031.221.29-0.14-11.97%10033.55%
HES191115C000750002019-08-19 1:02PM EDT75.000.810.800.89+0.30+58.82%6033.45%
HES191115C000800002019-08-19 10:59AM EDT80.000.290.340.42+0.04+16.00%7033.64%
HES191115C000850002019-05-21 10:14AM EDT85.001.030.370.450.00-58340.48%
HES191115C000900002019-06-05 2:21PM EDT90.000.150.140.320.00-51842.97%
HES191115C000950002019-06-07 11:16AM EDT95.000.520.000.290.00--1547.07%
HES191115C001000002019-08-06 9:50AM EDT100.000.060.000.090.00-87042.77%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES191115P000325002019-05-21 1:39PM EDT32.500.140.140.260.00--272.75%
HES191115P000350002019-07-10 9:35AM EDT35.000.170.170.280.00--166.89%
HES191115P000375002019-08-01 12:09PM EDT37.500.450.190.290.00-12060.84%
HES191115P000400002019-07-25 3:04PM EDT40.000.290.250.310.00-100055.96%
HES191115P000425002019-07-24 3:04PM EDT42.500.510.330.400.00-6052.59%
HES191115P000450002019-07-17 2:55PM EDT45.000.740.770.870.00-13756.98%
HES191115P000475002019-08-07 10:39AM EDT47.501.850.650.710.00-388047.95%
HES191115P000500002019-08-19 9:53AM EDT50.001.170.890.97-0.57-32.76%3045.68%
HES191115P000525002019-08-14 1:18PM EDT52.502.351.241.340.00-1043.82%
HES191115P000550002019-08-19 9:53AM EDT55.002.191.731.80-0.48-17.98%3041.77%
HES191115P000575002019-08-19 1:35PM EDT57.502.382.362.43-1.67-41.23%1,177040.15%
HES191115P000600002019-08-19 12:39PM EDT60.003.403.203.30-1.35-28.42%28039.20%
HES191115P000625002019-08-19 1:04PM EDT62.504.204.254.35-1.70-28.81%24038.14%
HES191115P000650002019-08-15 10:23AM EDT65.008.505.505.700.00-5037.85%
HES191115P000675002019-07-18 11:23AM EDT67.509.689.059.500.00-22154.10%
HES191115P000700002019-06-26 1:07PM EDT70.008.0011.1011.250.00-11055.93%
HES191115P000725002019-06-26 1:06PM EDT72.509.6513.2513.500.00--059.42%
HES191115P000750002019-07-31 11:32AM EDT75.009.9112.7512.950.00-1037.16%
HES191115P000850002019-08-02 11:28AM EDT85.0023.0022.0022.450.00-13045.17%
HES191115P000950002019-06-07 11:17AM EDT95.0031.9532.4532.800.00-2159.84%