HES - Hess Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES200221C000550002019-07-24 10:27AM EDT55.009.659.059.450.00--841.35%
HES200221C000575002019-07-22 12:12AM EDT57.508.257.707.950.00--1040.19%
HES200221C000600002019-08-08 1:25PM EDT60.006.206.256.650.00-2439.42%
HES200221C000625002019-08-06 10:01AM EDT62.504.705.155.450.00-41538.41%
HES200221C000650002019-08-16 1:27PM EDT65.004.254.154.45-0.15-3.41%82237.77%
HES200221C000675002019-08-07 9:55AM EDT67.502.623.253.600.00-1005637.22%
HES200221C000700002019-08-13 1:44PM EDT70.003.452.592.900.00-312136.84%
HES200221C000750002019-07-31 10:57AM EDT75.001.631.671.780.00-21835.77%
HES200221C000800002019-07-31 3:14PM EDT80.001.901.001.120.00-81135.60%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES200221P000400002019-07-12 12:51PM EDT40.000.660.951.080.00-10049.15%
HES200221P000425002019-07-15 2:16PM EDT42.500.971.241.370.00-20047.02%
HES200221P000475002019-08-01 3:38PM EDT47.501.662.132.240.00-265243.76%
HES200221P000500002019-08-01 12:53PM EDT50.001.702.722.840.00--10042.42%
HES200221P000575002019-08-15 9:49AM EDT57.506.005.305.450.00-21739.11%
HES200221P000600002019-08-14 1:09PM EDT60.007.106.456.650.00-10010038.37%
HES200221P000650002019-08-05 11:23AM EDT65.009.509.259.500.00-22137.01%
HES200221P000700002019-08-05 11:04AM EDT70.0013.0712.6012.900.00-5535.69%