HES - Hess Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES191220C00050000 | 2019-11-27 3:32PM EST | 50.00 | 13.35 | 11.90 | 12.65 | 0.00 | - | 10 | 20 | 81.25% |
| HES191220C00055000 | 2019-12-06 1:59PM EST | 55.00 | 7.30 | 7.15 | 7.50 | +0.80 | +12.31% | 3 | 1 | 46.39% |
| HES191220C00057500 | 2019-10-29 10:48AM EST | 57.50 | 10.80 | 5.00 | 5.45 | 0.00 | - | - | 18 | 48.34% |
| HES191220C00060000 | 2019-12-06 9:33AM EST | 60.00 | 2.23 | 2.80 | 2.93 | -0.29 | -11.51% | 1 | 85 | 31.25% |
| HES191220C00061500 | 2019-12-06 11:46AM EST | 61.50 | 2.09 | 1.83 | 1.92 | +0.50 | +31.45% | 3 | 61 | 30.18% |
| HES191220C00062000 | 2019-12-06 12:14PM EST | 62.00 | 1.60 | 1.56 | 1.65 | +0.24 | +17.65% | 15 | 52 | 30.18% |
| HES191220C00062500 | 2019-12-06 2:57PM EST | 62.50 | 1.38 | 1.31 | 1.38 | +0.40 | +40.82% | 14 | 99 | 29.69% |
| HES191220C00063000 | 2019-12-06 1:15PM EST | 63.00 | 1.12 | 1.09 | 1.16 | +0.14 | +14.29% | 29 | 26 | 29.64% |
| HES191220C00063500 | 2019-12-05 11:28AM EST | 63.50 | 0.81 | 0.88 | 0.98 | 0.00 | - | 3 | 49 | 29.88% |
| HES191220C00064000 | 2019-12-06 3:27PM EST | 64.00 | 0.80 | 0.73 | 0.79 | +0.17 | +26.98% | 11 | 147 | 29.44% |
| HES191220C00064500 | 2019-12-06 2:08PM EST | 64.50 | 0.67 | 0.57 | 0.63 | +0.19 | +39.58% | 6 | 60 | 29.05% |
| HES191220C00065000 | 2019-12-06 1:02PM EST | 65.00 | 0.50 | 0.47 | 0.51 | +0.06 | +13.64% | 154 | 380 | 29.10% |
| HES191220C00065500 | 2019-12-06 3:46PM EST | 65.50 | 0.40 | 0.36 | 0.41 | +0.07 | +21.21% | 9 | 87 | 29.20% |
| HES191220C00066000 | 2019-12-05 11:15AM EST | 66.00 | 0.26 | 0.28 | 0.32 | 0.00 | - | 2 | 66 | 29.05% |
| HES191220C00066500 | 2019-12-02 2:11PM EST | 66.50 | 0.24 | 0.21 | 0.26 | 0.00 | - | 7 | 52 | 29.40% |
| HES191220C00067000 | 2019-12-02 9:42AM EST | 67.00 | 0.42 | 0.17 | 0.20 | 0.00 | - | 7 | 39 | 29.30% |
| HES191220C00067500 | 2019-12-06 9:46AM EST | 67.50 | 0.11 | 0.13 | 0.16 | -0.14 | -56.00% | 3 | 103 | 29.59% |
| HES191220C00068000 | 2019-12-05 11:15AM EST | 68.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 2 | 33 | 29.98% |
| HES191220C00068500 | 2019-11-25 11:14AM EST | 68.50 | 0.89 | 0.07 | 0.10 | 0.00 | - | 13 | 9 | 30.08% |
| HES191220C00069000 | 2019-11-27 1:12PM EST | 69.00 | 0.25 | 0.06 | 0.08 | 0.00 | - | 3 | 29 | 30.47% |
| HES191220C00069500 | 2019-11-26 9:46AM EST | 69.50 | 0.50 | 0.00 | 0.09 | 0.00 | - | 4 | 29 | 32.81% |
| HES191220C00070000 | 2019-12-04 1:56PM EST | 70.00 | 0.08 | 0.03 | 0.07 | 0.00 | - | 2 | 2,434 | 32.81% |
| HES191220C00070500 | 2019-11-20 10:50AM EST | 70.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 25 | 12.50% |
| HES191220C00071000 | 2019-12-02 11:13AM EST | 71.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| HES191220C00071500 | 2019-11-27 10:43AM EST | 71.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| HES191220C00072000 | 2019-12-02 11:13AM EST | 72.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| HES191220C00072500 | 2019-12-02 9:46AM EST | 72.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 859 | 12.50% |
| HES191220C00073000 | 2019-11-26 2:36PM EST | 73.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| HES191220C00073500 | 2019-11-20 2:56PM EST | 73.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| HES191220C00074000 | 2019-11-25 1:56PM EST | 74.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| HES191220C00074500 | 2019-11-22 3:59PM EST | 74.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| HES191220C00075000 | 2019-12-05 11:06AM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 421 | 25.00% |
| HES191220C00077500 | 2019-11-22 2:41PM EST | 77.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,045 | 25.00% |
| HES191220C00080000 | 2019-12-05 11:06AM EST | 80.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 293 | 51.56% |
| HES191220C00085000 | 2019-11-18 12:07AM EST | 85.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| HES191220C00090000 | 2019-12-02 9:46AM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES191220P00037500 | 2019-10-01 2:27PM EST | 37.50 | 0.26 | 0.00 | 0.13 | 0.00 | - | - | 4 | 116.41% |
| HES191220P00042500 | 2019-11-07 12:21PM EST | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| HES191220P00047500 | 2019-11-12 10:27AM EST | 47.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | 7 | 27 | 63.67% |
| HES191220P00050000 | 2019-12-05 11:06AM EST | 50.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 5 | 94 | 58.20% |
| HES191220P00052500 | 2019-12-03 10:44AM EST | 52.50 | 0.11 | 0.00 | 0.16 | -0.12 | -52.17% | 43 | 62 | 53.91% |
| HES191220P00055000 | 2019-12-06 11:39AM EST | 55.00 | 0.12 | 0.10 | 0.13 | -0.12 | -50.00% | 7 | 1,865 | 40.04% |
| HES191220P00057500 | 2019-12-04 9:58AM EST | 57.50 | 0.36 | 0.29 | 0.33 | -0.35 | -49.30% | 10 | 345 | 36.91% |
| HES191220P00059000 | 2019-12-06 12:41PM EST | 59.00 | 0.59 | 0.53 | 0.56 | -0.37 | -38.54% | 36 | 126 | 35.11% |
| HES191220P00060000 | 2019-12-06 3:59PM EST | 60.00 | 0.80 | 0.77 | 0.84 | -0.54 | -40.30% | 11 | 446 | 35.25% |
| HES191220P00061000 | 2019-12-06 11:39AM EST | 61.00 | 1.09 | 1.08 | 1.14 | -0.61 | -35.88% | 10 | 46 | 34.03% |
| HES191220P00061500 | 2019-12-06 11:39AM EST | 61.50 | 1.30 | 1.27 | 1.35 | -0.63 | -32.64% | 12 | 40 | 34.03% |
| HES191220P00062000 | 2019-12-06 12:12PM EST | 62.00 | 1.59 | 1.51 | 1.57 | +0.47 | +41.96% | 10 | 8 | 33.79% |
| HES191220P00062500 | 2019-12-06 12:12PM EST | 62.50 | 1.84 | 1.75 | 1.84 | -0.82 | -30.83% | 10 | 516 | 34.03% |
| HES191220P00063000 | 2019-12-05 11:16AM EST | 63.00 | 2.80 | 2.01 | 2.14 | 0.00 | - | 1 | 24 | 34.47% |
| HES191220P00063500 | 2019-12-04 11:57AM EST | 63.50 | 3.49 | 2.32 | 2.43 | 0.00 | - | 1 | 15 | 34.23% |
| HES191220P00064000 | 2019-11-26 3:06PM EST | 64.00 | 2.33 | 2.63 | 2.78 | 0.00 | - | 24 | 37 | 34.82% |
| HES191220P00064500 | 2019-12-03 1:55PM EST | 64.50 | 4.55 | 2.98 | 3.15 | 0.00 | - | 1 | 18 | 35.40% |
| HES191220P00065000 | 2019-12-04 2:53PM EST | 65.00 | 4.30 | 3.35 | 3.55 | 0.00 | - | 1 | 919 | 36.33% |
| HES191220P00065500 | 2019-12-03 12:59PM EST | 65.50 | 5.35 | 3.75 | 3.90 | 0.00 | - | 1 | 63 | 35.74% |
| HES191220P00066000 | 2019-11-20 12:31PM EST | 66.00 | 5.60 | 4.20 | 4.35 | 0.00 | - | 20 | 32 | 37.26% |
| HES191220P00066500 | 2019-11-25 10:17AM EST | 66.50 | 3.40 | 4.60 | 4.80 | 0.00 | - | 4 | 41 | 38.57% |
| HES191220P00067000 | 2019-12-02 3:47PM EST | 67.00 | 6.20 | 5.05 | 5.25 | 0.00 | - | 16 | 56 | 39.70% |
| HES191220P00067500 | 2019-12-03 10:07AM EST | 67.50 | 7.86 | 5.45 | 5.85 | 0.00 | - | 2 | 171 | 45.02% |
| HES191220P00068000 | 2019-11-20 10:11AM EST | 68.00 | 3.49 | 5.85 | 6.30 | 0.00 | - | - | 16 | 46.00% |
| HES191220P00070000 | 2019-11-25 3:10PM EST | 70.00 | 6.20 | 7.85 | 8.20 | 0.00 | - | 11 | 44 | 51.76% |
| HES191220P00070500 | 2019-11-19 3:53PM EST | 70.50 | 5.25 | 8.35 | 8.80 | 0.00 | - | - | 2 | 57.32% |
| HES191220P00071000 | 2019-11-18 12:07PM EST | 71.00 | 5.56 | 8.75 | 9.25 | 0.00 | - | - | 14 | 57.72% |
| HES191220P00072500 | 2019-11-13 11:08AM EST | 72.50 | 5.20 | 10.25 | 10.70 | 0.00 | - | 2 | 149 | 52.05% |
| HES191220P00073000 | 2019-11-20 1:52PM EST | 73.00 | 6.35 | 10.80 | 11.20 | 0.00 | - | - | 1 | 55.08% |
| HES191220P00074000 | 2019-11-25 12:06AM EST | 74.00 | 7.15 | 11.55 | 12.40 | 0.00 | - | - | 2 | 57.13% |
| HES191220P00075000 | 2019-11-19 9:32AM EST | 75.00 | 9.20 | 12.65 | 13.35 | 0.00 | - | 2 | 97 | 61.91% |
| HES191220P00080000 | 2019-11-12 12:55PM EST | 80.00 | 8.24 | 17.60 | 18.30 | 0.00 | - | 310 | 121 | 74.22% |
| HES191220P00085000 | 2019-11-18 12:07AM EST | 85.00 | 15.20 | 22.45 | 23.80 | 0.00 | - | - | 45 | 99.41% |