HES - Hess Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES191227C000600002019-12-05 11:41AM EST60.002.810.000.000.00-100.00%
HES191227C000610002019-12-10 3:43PM EST61.001.920.000.000.00-4700.00%
HES191227C000620002019-12-10 12:18PM EST62.001.340.000.000.00-1200.78%
HES191227C000625002019-12-10 12:31PM EST62.501.130.000.000.00-1701.56%
HES191227C000630002019-12-10 11:08AM EST63.001.010.000.000.00-1203.13%
HES191227C000635002019-12-10 9:43AM EST63.500.870.000.000.00-303.13%
HES191227C000640002019-12-09 11:10AM EST64.000.770.000.000.00-706.25%
HES191227C000645002019-12-09 3:01PM EST64.500.550.000.000.00-406.25%
HES191227C000650002019-12-06 3:50PM EST65.000.710.000.000.00-106.25%
HES191227C000655002019-12-10 11:49AM EST65.500.350.000.000.00-106.25%
HES191227C000660002019-12-09 1:54PM EST66.000.310.000.000.00-3006.25%
HES191227C000665002019-11-29 12:08PM EST66.500.780.000.000.00-506.25%
HES191227C000670002019-12-09 9:30AM EST67.000.200.000.000.00-6012.50%
HES191227C000675002019-12-04 2:38PM EST67.500.290.000.000.00-3012.50%
HES191227C000680002019-12-03 2:32PM EST68.000.200.000.000.00-16012.50%
HES191227C000685002019-11-21 3:14PM EST68.502.020.000.000.00-13012.50%
HES191227C000690002019-12-10 11:49AM EST69.000.050.000.000.00-1012.50%
HES191227C000695002019-12-09 9:30AM EST69.500.300.000.000.00-3012.50%
HES191227C000700002019-12-02 3:02PM EST70.000.150.000.000.00-2012.50%
HES191227C000705002019-11-18 12:07AM EST70.501.850.000.000.00--012.50%
HES191227C000710002019-11-25 3:11PM EST71.000.410.000.000.00-6012.50%
HES191227C000715002019-11-14 3:59PM EST71.501.500.000.000.00-14012.50%
HES191227C000720002019-11-14 11:08AM EST72.001.060.000.000.00-5012.50%
HES191227C000725002019-11-27 12:32PM EST72.500.130.000.000.00-5012.50%
HES191227C000730002019-11-20 11:17AM EST73.000.370.000.000.00-15025.00%
HES191227C000735002019-11-21 9:31AM EST73.500.660.000.000.00-1025.00%
HES191227C000740002019-11-15 10:22AM EST74.000.860.000.000.00-4025.00%
HES191227C000745002019-11-20 12:43PM EST74.500.610.000.000.00-1025.00%
HES191227C000750002019-11-27 10:20AM EST75.000.120.000.000.00-10025.00%
HES191227C000800002019-11-18 12:07AM EST80.000.240.000.000.00--025.00%
PutsforDecember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES191227P000500002019-12-02 11:40AM EST50.000.180.000.000.00--025.00%
HES191227P000550002019-12-05 3:32PM EST55.000.340.000.000.00-8012.50%
HES191227P000565002019-12-06 9:49AM EST56.500.410.000.000.00-3012.50%
HES191227P000580002019-12-10 3:24PM EST58.000.490.000.000.00-2106.25%
HES191227P000585002019-12-09 3:39PM EST58.500.630.000.000.00-206.25%
HES191227P000590002019-12-10 12:08PM EST59.000.760.000.000.00-1306.25%
HES191227P000600002019-12-09 3:27PM EST60.001.020.000.000.00-3803.13%
HES191227P000610002019-12-10 12:01PM EST61.001.460.000.000.00-2801.56%
HES191227P000620002019-12-06 3:50PM EST62.001.810.000.000.00-400.00%
HES191227P000625002019-12-05 11:22AM EST62.502.720.000.000.00-100.00%
HES191227P000630002019-12-09 3:08PM EST63.002.520.000.000.00-1100.00%
HES191227P000635002019-11-25 12:50PM EST63.501.980.000.000.00-3100.00%
HES191227P000640002019-12-02 11:20AM EST64.003.800.000.000.00-2000.00%
HES191227P000645002019-11-26 10:38AM EST64.502.580.000.000.00-500.00%
HES191227P000650002019-12-03 12:08PM EST65.005.450.000.000.00-8000.00%
HES191227P000655002019-11-22 9:34AM EST65.506.040.000.000.00-1000.00%
HES191227P000660002019-11-20 2:46PM EST66.002.230.000.000.00-1500.00%
HES191227P000665002019-11-21 10:42AM EST66.502.670.000.000.00-1000.00%
HES191227P000670002019-11-21 10:42AM EST67.002.940.000.000.00-1600.00%
HES191227P000675002019-11-18 12:07AM EST67.502.550.000.000.00--00.00%
HES191227P000680002019-11-11 12:53PM EST68.006.700.000.000.00-800.00%
HES191227P000685002019-11-25 11:37AM EST68.504.900.000.000.00-200.00%
HES191227P000690002019-11-18 12:07AM EST69.003.200.000.000.00--00.00%
HES191227P000695002019-11-12 10:56AM EST69.501.530.000.000.00-100.00%
HES191227P000705002019-11-08 10:54AM EST70.502.770.000.000.00-400.00%
HES191227P000710002019-11-08 11:06AM EST71.001.990.000.000.00-1200.00%
HES191227P000715002019-11-18 12:07AM EST71.502.160.000.000.00--00.00%
HES191227P000720002019-11-08 12:21PM EST72.003.300.000.000.00-800.00%
HES191227P000725002019-11-18 12:07AM EST72.503.050.000.000.00--00.00%
HES191227P000740002019-11-18 12:07AM EST74.003.250.000.000.00--00.00%