HES - Hess Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES200117C000225002019-06-10 12:08AM EDT22.5036.3538.7040.350.00-100.00%
HES200117C000250002019-06-10 12:08AM EDT25.0032.0436.8037.850.00-1050.00%
HES200117C000300002019-08-26 1:47PM EDT30.0029.8028.1032.200.00-800.00%
HES200117C000325002019-06-07 11:02AM EDT32.5026.0529.9530.500.00-5240.00%
HES200117C000350002019-06-20 11:30AM EDT35.0027.0125.6026.850.00-1220.00%
HES200117C000375002019-06-07 11:17AM EDT37.5023.8125.2025.650.00-1460.00%
HES200117C000400002019-10-03 9:40AM EDT40.0018.450.000.000.00-500.00%
HES200117C000425002019-09-06 11:19AM EDT42.5021.7523.2027.100.00-1095.17%
HES200117C000450002019-06-13 2:52PM EDT45.0015.1919.4019.650.00-20530.00%
HES200117C000475002019-09-16 3:27PM EDT47.5023.9717.3019.450.00-17240.00%
HES200117C000500002019-09-16 10:02AM EDT50.0019.6015.3516.600.00-25580.00%
HES200117C000525002019-09-03 3:31PM EDT52.5013.358.909.900.00-100.00%
HES200117C000550002019-10-14 12:24PM EDT55.0013.350.000.000.00-200.00%
HES200117C000575002019-10-02 3:32PM EDT57.506.200.000.000.00-200.00%
HES200117C000600002019-10-22 12:36PM EDT60.009.700.000.000.00-100.00%
HES200117C000625002019-10-15 2:36PM EDT62.507.190.000.000.00-1200.00%
HES200117C000650002019-10-22 1:04PM EDT65.006.150.000.000.00-3400.00%
HES200117C000675002019-10-22 11:11AM EDT67.504.450.000.000.00-1000.00%
HES200117C000700002019-10-22 3:16PM EDT70.003.650.000.000.00-88601.56%
HES200117C000725002019-10-21 3:36PM EDT72.502.910.000.000.00-203.13%
HES200117C000750002019-10-22 12:22PM EDT75.001.790.000.000.00-306.25%
HES200117C000775002019-10-22 2:42PM EDT77.501.380.000.000.00-1006.25%
HES200117C000800002019-10-21 10:49AM EDT80.000.570.000.000.00-306.25%
HES200117C000825002019-09-26 9:39AM EDT82.500.450.000.000.00-1012.50%
HES200117C000850002019-09-16 3:23PM EDT85.001.520.260.410.00-1024632.76%
HES200117C000900002019-09-26 2:02PM EDT90.000.250.000.000.00-6012.50%
HES200117C000950002019-09-16 1:44PM EDT95.000.450.010.330.00-356942.09%
HES200117C001000002019-09-25 10:19AM EDT100.000.100.000.000.00-5012.50%
HES200117C001050002019-06-07 11:17AM EDT105.000.520.000.350.00-101051.86%
HES200117C001100002019-08-02 11:33AM EDT110.000.070.060.180.00-31450.05%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES200117P000225002019-09-16 2:16PM EDT22.500.050.000.060.00-522489.06%
HES200117P000250002019-07-03 10:31AM EDT25.000.100.070.240.00-1196100.39%
HES200117P000275002019-07-12 3:54PM EDT27.500.100.140.300.00-10096.88%
HES200117P000300002019-08-30 2:22PM EDT30.000.310.040.290.00-10084.18%
HES200117P000325002019-06-07 11:17AM EDT32.500.390.100.510.00-1010085.25%
HES200117P000350002019-06-04 10:55AM EDT35.000.860.000.390.00-311671.58%
HES200117P000375002019-08-14 11:47AM EDT37.500.630.230.360.00-20070.02%
HES200117P000400002019-10-08 2:31PM EDT40.000.370.000.000.00-2025.00%
HES200117P000425002019-10-21 1:52PM EDT42.500.250.000.000.00-20025.00%
HES200117P000450002019-10-03 3:19PM EDT45.000.820.000.000.00-30025.00%
HES200117P000475002019-10-22 3:37PM EDT47.500.380.000.000.00-10012.50%
HES200117P000500002019-10-22 1:00PM EDT50.000.480.000.000.00-15012.50%
HES200117P000525002019-10-22 1:53PM EDT52.500.660.000.000.00-17012.50%
HES200117P000550002019-10-22 11:54AM EDT55.000.940.000.000.00-10012.50%
HES200117P000575002019-10-22 2:01PM EDT57.501.250.000.000.00-306.25%
HES200117P000600002019-10-22 12:03PM EDT60.001.860.000.000.00-2006.25%
HES200117P000625002019-10-21 11:54AM EDT62.503.200.000.000.00-6603.13%
HES200117P000650002019-10-22 12:36PM EDT65.003.160.000.000.00-10701.56%
HES200117P000675002019-10-22 11:50AM EDT67.504.550.000.000.00-1000.10%
HES200117P000700002019-09-26 9:38AM EDT70.009.800.000.000.00-8000.00%
HES200117P000725002019-10-11 9:32AM EDT72.508.097.659.150.00-15146.85%
HES200117P000750002019-09-19 11:21AM EDT75.0011.4510.5010.900.00-8847.03%
HES200117P000775002019-06-10 12:08AM EDT77.5025.0516.4016.600.00-02077.06%
HES200117P000800002019-10-14 12:34PM EDT80.0013.950.000.000.00-100.00%
HES200117P000825002019-10-14 3:12PM EDT82.5016.020.000.000.00-100.00%
HES200117P000850002019-08-19 12:12AM EDT85.0025.7018.2518.800.00--1146.02%
HES200117P000900002019-08-19 12:12AM EDT90.0030.5522.1524.300.00--558.77%
HES200117P000950002019-06-10 12:08AM EDT95.0034.7532.1033.150.00-0097.18%
HES200117P001000002019-07-18 12:34PM EDT100.0040.1037.9042.350.00-10124.91%
HES200117P001050002019-06-10 12:08AM EDT105.0034.3041.7543.250.00-01109.35%