HES - Hess Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES191220C000500002019-11-27 3:32PM EST50.0013.3511.9012.650.00-102081.25%
HES191220C000550002019-12-06 1:59PM EST55.007.307.157.50+0.80+12.31%3146.39%
HES191220C000575002019-10-29 10:48AM EST57.5010.805.005.450.00--1848.34%
HES191220C000600002019-12-06 9:33AM EST60.002.232.802.93-0.29-11.51%18531.25%
HES191220C000615002019-12-06 11:46AM EST61.502.091.831.92+0.50+31.45%36130.18%
HES191220C000620002019-12-06 12:14PM EST62.001.601.561.65+0.24+17.65%155230.18%
HES191220C000625002019-12-06 2:57PM EST62.501.381.311.38+0.40+40.82%149929.69%
HES191220C000630002019-12-06 1:15PM EST63.001.121.091.16+0.14+14.29%292629.64%
HES191220C000635002019-12-05 11:28AM EST63.500.810.880.980.00-34929.88%
HES191220C000640002019-12-06 3:27PM EST64.000.800.730.79+0.17+26.98%1114729.44%
HES191220C000645002019-12-06 2:08PM EST64.500.670.570.63+0.19+39.58%66029.05%
HES191220C000650002019-12-06 1:02PM EST65.000.500.470.51+0.06+13.64%15438029.10%
HES191220C000655002019-12-06 3:46PM EST65.500.400.360.41+0.07+21.21%98729.20%
HES191220C000660002019-12-05 11:15AM EST66.000.260.280.320.00-26629.05%
HES191220C000665002019-12-02 2:11PM EST66.500.240.210.260.00-75229.40%
HES191220C000670002019-12-02 9:42AM EST67.000.420.170.200.00-73929.30%
HES191220C000675002019-12-06 9:46AM EST67.500.110.130.16-0.14-56.00%310329.59%
HES191220C000680002019-12-05 11:15AM EST68.000.120.100.130.00-23329.98%
HES191220C000685002019-11-25 11:14AM EST68.500.890.070.100.00-13930.08%
HES191220C000690002019-11-27 1:12PM EST69.000.250.060.080.00-32930.47%
HES191220C000695002019-11-26 9:46AM EST69.500.500.000.090.00-42932.81%
HES191220C000700002019-12-04 1:56PM EST70.000.080.030.070.00-22,43432.81%
HES191220C000705002019-11-20 10:50AM EST70.501.050.000.000.00--2512.50%
HES191220C000710002019-12-02 11:13AM EST71.000.090.000.000.00-11512.50%
HES191220C000715002019-11-27 10:43AM EST71.500.120.000.000.00-11212.50%
HES191220C000720002019-12-02 11:13AM EST72.000.100.000.000.00-1512.50%
HES191220C000725002019-12-02 9:46AM EST72.500.040.000.000.00-385912.50%
HES191220C000730002019-11-26 2:36PM EST73.000.120.000.000.00-1525.00%
HES191220C000735002019-11-20 2:56PM EST73.500.610.000.000.00--225.00%
HES191220C000740002019-11-25 1:56PM EST74.000.120.000.000.00--125.00%
HES191220C000745002019-11-22 3:59PM EST74.500.120.000.000.00-2225.00%
HES191220C000750002019-12-05 11:06AM EST75.000.010.000.000.00-542125.00%
HES191220C000775002019-11-22 2:41PM EST77.500.100.000.000.00-12,04525.00%
HES191220C000800002019-12-05 11:06AM EST80.000.040.000.040.00-529351.56%
HES191220C000850002019-11-18 12:07AM EST85.000.210.000.000.00--225.00%
HES191220C000900002019-12-02 9:46AM EST90.000.010.000.000.00-1150.00%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES191220P000375002019-10-01 2:27PM EST37.500.260.000.130.00--4116.41%
HES191220P000425002019-11-07 12:21PM EST42.500.050.000.000.00--3050.00%
HES191220P000475002019-11-12 10:27AM EST47.500.040.000.090.00-72763.67%
HES191220P000500002019-12-05 11:06AM EST50.000.010.000.160.00-59458.20%
HES191220P000525002019-12-03 10:44AM EST52.500.110.000.16-0.12-52.17%436253.91%
HES191220P000550002019-12-06 11:39AM EST55.000.120.100.13-0.12-50.00%71,86540.04%
HES191220P000575002019-12-04 9:58AM EST57.500.360.290.33-0.35-49.30%1034536.91%
HES191220P000590002019-12-06 12:41PM EST59.000.590.530.56-0.37-38.54%3612635.11%
HES191220P000600002019-12-06 3:59PM EST60.000.800.770.84-0.54-40.30%1144635.25%
HES191220P000610002019-12-06 11:39AM EST61.001.091.081.14-0.61-35.88%104634.03%
HES191220P000615002019-12-06 11:39AM EST61.501.301.271.35-0.63-32.64%124034.03%
HES191220P000620002019-12-06 12:12PM EST62.001.591.511.57+0.47+41.96%10833.79%
HES191220P000625002019-12-06 12:12PM EST62.501.841.751.84-0.82-30.83%1051634.03%
HES191220P000630002019-12-05 11:16AM EST63.002.802.012.140.00-12434.47%
HES191220P000635002019-12-04 11:57AM EST63.503.492.322.430.00-11534.23%
HES191220P000640002019-11-26 3:06PM EST64.002.332.632.780.00-243734.82%
HES191220P000645002019-12-03 1:55PM EST64.504.552.983.150.00-11835.40%
HES191220P000650002019-12-04 2:53PM EST65.004.303.353.550.00-191936.33%
HES191220P000655002019-12-03 12:59PM EST65.505.353.753.900.00-16335.74%
HES191220P000660002019-11-20 12:31PM EST66.005.604.204.350.00-203237.26%
HES191220P000665002019-11-25 10:17AM EST66.503.404.604.800.00-44138.57%
HES191220P000670002019-12-02 3:47PM EST67.006.205.055.250.00-165639.70%
HES191220P000675002019-12-03 10:07AM EST67.507.865.455.850.00-217145.02%
HES191220P000680002019-11-20 10:11AM EST68.003.495.856.300.00--1646.00%
HES191220P000700002019-11-25 3:10PM EST70.006.207.858.200.00-114451.76%
HES191220P000705002019-11-19 3:53PM EST70.505.258.358.800.00--257.32%
HES191220P000710002019-11-18 12:07PM EST71.005.568.759.250.00--1457.72%
HES191220P000725002019-11-13 11:08AM EST72.505.2010.2510.700.00-214952.05%
HES191220P000730002019-11-20 1:52PM EST73.006.3510.8011.200.00--155.08%
HES191220P000740002019-11-25 12:06AM EST74.007.1511.5512.400.00--257.13%
HES191220P000750002019-11-19 9:32AM EST75.009.2012.6513.350.00-29761.91%
HES191220P000800002019-11-12 12:55PM EST80.008.2417.6018.300.00-31012174.22%
HES191220P000850002019-11-18 12:07AM EST85.0015.2022.4523.800.00--4599.41%