HES - Hess Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES200515C000450002019-10-23 11:56AM EST45.0023.4419.1021.750.00--1158.67%
HES200515C000500002019-12-04 9:47AM EST50.0013.250.000.000.00--00.00%
HES200515C000550002019-12-12 3:51PM EST55.0010.950.000.000.00-200.00%
HES200515C000600002019-12-11 1:54PM EST60.006.650.000.000.00-75000.00%
HES200515C000650002019-12-12 3:48PM EST65.005.050.000.000.00-44200.78%
HES200515C000675002019-12-09 3:50PM EST67.503.800.000.000.00-903.13%
HES200515C000700002019-12-12 2:02PM EST70.002.850.000.000.00-103.13%
HES200515C000725002019-12-11 10:16AM EST72.501.950.000.000.00-206.25%
HES200515C000750002019-12-09 11:17AM EST75.001.600.000.000.00-10006.25%
HES200515C000775002019-12-11 10:17AM EST77.501.100.000.000.00-206.25%
HES200515C000800002019-12-09 1:54PM EST80.000.850.000.000.00-306.25%
HES200515C000850002019-12-06 10:10AM EST85.000.540.000.000.00-5012.50%
HES200515C000900002019-11-18 12:45PM EST90.000.770.000.000.00-30012.50%
HES200515C000950002019-11-12 10:54AM EST95.001.300.000.000.00-3012.50%
PutsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES200515P000375002019-10-17 10:26AM EST37.500.600.210.730.00--053.08%
HES200515P000400002019-11-22 3:30PM EST40.000.510.000.000.00-8012.50%
HES200515P000425002019-12-02 10:29AM EST42.500.850.000.000.00-8012.50%
HES200515P000450002019-11-22 3:30PM EST45.000.930.000.000.00-8012.50%
HES200515P000475002019-11-26 11:22AM EST47.501.500.000.000.00-55012.50%
HES200515P000500002019-12-11 1:54PM EST50.001.870.000.000.00-76606.25%
HES200515P000525002019-12-12 3:26PM EST52.501.940.000.000.00-30006.25%
HES200515P000550002019-12-12 9:32AM EST55.003.030.000.000.00-2006.25%
HES200515P000575002019-12-12 3:53PM EST57.503.350.000.000.00-46203.13%
HES200515P000600002019-12-12 9:32AM EST60.004.950.000.000.00-2001.56%
HES200515P000625002019-12-06 3:58PM EST62.506.000.000.000.00-300.78%
HES200515P000650002019-12-09 11:14AM EST65.007.490.000.000.00-10000.00%
HES200515P000675002019-11-27 11:01AM EST67.508.500.000.000.00-700.00%
HES200515P000700002019-11-13 11:36AM EST70.007.450.000.000.00-20000.00%
HES200515P000800002019-11-18 12:07AM EST80.0011.560.000.000.00--00.00%