HES - Hess Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES191213C000575002019-12-02 1:10PM EST57.503.950.000.000.00--00.00%
HES191213C000580002019-12-02 1:12PM EST58.003.350.000.000.00-1500.00%
HES191213C000585002019-11-19 9:58AM EST58.503.200.000.000.00-200.00%
HES191213C000590002019-12-05 2:57PM EST59.002.500.000.000.00-300.00%
HES191213C000595002019-12-02 2:04PM EST59.502.540.000.000.00--00.00%
HES191213C000600002019-12-03 2:37PM EST60.001.680.000.000.00-600.00%
HES191213C000605002019-12-06 3:58PM EST60.502.170.000.000.00-100.00%
HES191213C000610002019-12-05 3:57PM EST61.001.250.000.000.00-300.00%
HES191213C000615002019-12-06 3:40PM EST61.501.500.000.000.00-100.00%
HES191213C000620002019-12-06 3:09PM EST62.001.150.000.000.00-1500.00%
HES191213C000625002019-12-06 3:05PM EST62.500.900.000.000.00-1101.56%
HES191213C000630002019-12-06 1:09PM EST63.000.650.000.000.00-203.13%
HES191213C000635002019-12-06 11:21AM EST63.500.530.000.000.00-1506.25%
HES191213C000640002019-12-06 3:20PM EST64.000.370.000.000.00-2306.25%
HES191213C000645002019-12-06 1:58PM EST64.500.250.000.000.00-106.25%
HES191213C000650002019-12-06 1:29PM EST65.000.190.000.000.00-18012.50%
HES191213C000655002019-11-26 12:31PM EST65.501.460.000.000.00-2012.50%
HES191213C000660002019-12-06 3:18PM EST66.000.070.000.000.00-3012.50%
HES191213C000665002019-12-03 10:03AM EST66.500.180.000.000.00-7012.50%
HES191213C000670002019-12-03 10:03AM EST67.000.140.000.000.00-7012.50%
HES191213C000675002019-11-27 2:11PM EST67.500.330.000.000.00-12012.50%
HES191213C000680002019-11-25 3:31PM EST68.000.590.000.000.00-1025.00%
HES191213C000685002019-11-19 12:34PM EST68.501.520.000.000.00-53025.00%
HES191213C000690002019-11-21 10:42AM EST69.000.350.000.000.00-1025.00%
HES191213C000695002019-11-21 12:05PM EST69.501.180.000.000.00-6025.00%
HES191213C000700002019-11-22 10:18AM EST70.000.560.000.000.00-1025.00%
HES191213C000705002019-11-21 11:34AM EST70.500.820.000.000.00-5025.00%
HES191213C000710002019-11-19 10:00AM EST71.000.880.000.000.00-6025.00%
HES191213C000715002019-11-13 12:57PM EST71.501.370.000.000.00-4025.00%
HES191213C000720002019-11-18 10:06AM EST72.000.660.000.000.00-3025.00%
HES191213C000725002019-11-13 12:09PM EST72.501.070.000.000.00-5025.00%
HES191213C000735002019-11-18 12:09PM EST73.500.290.000.000.00-1025.00%
HES191213C000740002019-11-15 3:06PM EST74.000.510.000.000.00-9025.00%
HES191213C000750002019-11-13 12:32PM EST75.000.550.000.000.00-2050.00%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES191213P000520002019-12-06 2:43PM EST52.000.050.000.000.00-2050.00%
HES191213P000560002019-12-06 12:29PM EST56.000.050.000.000.00-7025.00%
HES191213P000570002019-12-05 9:58AM EST57.000.250.000.000.00--025.00%
HES191213P000575002019-12-06 12:10PM EST57.500.100.000.000.00-3012.50%
HES191213P000580002019-12-06 10:47AM EST58.000.150.000.000.00-1012.50%
HES191213P000585002019-12-06 12:10PM EST58.500.180.000.000.00-3012.50%
HES191213P000590002019-12-06 12:23PM EST59.000.250.000.000.00-6012.50%
HES191213P000595002019-12-06 1:50PM EST59.500.350.000.000.00-16012.50%
HES191213P000600002019-12-06 9:40AM EST60.000.700.000.000.00-106.25%
HES191213P000605002019-12-06 10:49AM EST60.500.560.000.000.00-606.25%
HES191213P000610002019-12-06 3:51PM EST61.000.650.000.000.00-206.25%
HES191213P000615002019-12-06 2:53PM EST61.500.930.000.000.00-2303.13%
HES191213P000620002019-12-06 2:43PM EST62.001.150.000.000.00-6101.56%
HES191213P000625002019-12-05 12:38PM EST62.502.100.000.000.00-100.00%
HES191213P000630002019-12-05 1:00PM EST63.002.450.000.000.00-400.00%
HES191213P000635002019-12-06 11:06AM EST63.502.090.000.000.00-100.00%
HES191213P000640002019-12-03 11:38AM EST64.004.100.000.000.00-1600.00%
HES191213P000645002019-12-05 12:54PM EST64.503.650.000.000.00-300.00%
HES191213P000650002019-12-02 11:40AM EST65.003.990.000.000.00-1300.00%
HES191213P000655002019-11-29 11:28AM EST65.504.300.000.000.00-500.00%
HES191213P000660002019-12-02 10:34AM EST66.004.350.000.000.00-4100.00%
HES191213P000665002019-11-29 11:57AM EST66.504.550.000.000.00-4600.00%
HES191213P000670002019-12-02 9:41AM EST67.004.500.000.000.00-900.00%
HES191213P000675002019-11-27 3:59PM EST67.504.800.000.000.00-4900.00%
HES191213P000680002019-11-27 2:46PM EST68.004.950.000.000.00-2700.00%
HES191213P000685002019-11-27 2:21PM EST68.505.450.000.000.00-3000.00%
HES191213P000690002019-11-25 3:11PM EST69.004.950.000.000.00-8700.00%
HES191213P000695002019-11-25 12:56PM EST69.505.200.000.000.00-3100.00%
HES191213P000700002019-11-27 11:01AM EST70.007.300.000.000.00-700.00%
HES191213P000705002019-11-22 10:41AM EST70.505.500.000.000.00-1100.00%
HES191213P000710002019-11-22 11:29AM EST71.006.300.000.000.00-1900.00%
HES191213P000715002019-11-21 11:33AM EST71.505.500.000.000.00-2100.00%
HES191213P000720002019-11-19 10:54AM EST72.006.800.000.000.00-1200.00%
HES191213P000725002019-11-21 3:57PM EST72.506.000.000.000.00-1000.00%
HES191213P000735002019-11-20 11:17AM EST73.506.700.000.000.00-100.00%
HES191213P000740002019-11-14 1:48PM EST74.006.400.000.000.00-1700.00%
HES191213P000750002019-11-18 11:26AM EST75.008.450.000.000.00-700.00%
HES191213P000800002019-11-14 10:50AM EST80.0011.400.000.000.00-5000.00%