HES - Hess Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES200619C000350002019-06-18 2:52PM EDT35.0024.9523.8026.000.00-1049.32%
HES200619C000400002019-06-18 11:49AM EDT40.0020.3021.1021.350.00--043.02%
HES200619C000500002019-07-31 10:53AM EDT50.0018.3513.6514.150.00-253041.85%
HES200619C000525002019-06-07 11:02AM EDT52.5012.2014.6514.800.00-5552.48%
HES200619C000550002019-07-03 10:15AM EDT55.0012.8012.4512.650.00-12448.29%
HES200619C000575002019-08-14 9:50AM EDT57.509.309.159.650.00-710939.53%
HES200619C000600002019-08-16 12:30PM EDT60.008.208.058.400.00-1013538.93%
HES200619C000625002019-08-09 12:10PM EDT62.507.906.857.300.00-414838.51%
HES200619C000650002019-08-07 3:43PM EDT65.005.606.006.250.00-27627237.83%
HES200619C000675002019-07-31 11:39AM EDT67.508.754.905.300.00-29737.13%
HES200619C000700002019-08-09 11:16AM EDT70.004.604.354.550.00-132036.91%
HES200619C000725002019-08-14 10:14AM EDT72.503.653.653.850.00-1008036.51%
HES200619C000750002019-08-13 11:49AM EDT75.004.003.053.300.00-118236.43%
HES200619C000800002019-08-15 11:46AM EDT80.002.171.972.310.00-414635.71%
HES200619C000850002019-08-16 11:34AM EDT85.001.391.471.64-0.34-19.65%547835.45%
HES200619C000900002019-06-07 11:17AM EDT90.002.501.481.750.00-15039.80%
HES200619C000950002019-08-14 3:19PM EDT95.000.710.680.820.00-121835.18%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES200619P000275002019-08-05 2:32PM EDT27.500.520.480.560.00-41454.69%
HES200619P000325002019-08-05 3:45PM EDT32.500.930.830.930.00--350.51%
HES200619P000350002019-07-23 1:28PM EDT35.000.851.071.180.00-203249.37%
HES200619P000375002019-07-22 12:12AM EDT37.501.071.331.480.00--047.58%
HES200619P000400002019-07-12 12:53PM EDT40.001.301.711.860.00-10046.09%
HES200619P000425002019-06-20 11:56AM EDT42.502.101.791.960.00--6041.90%
HES200619P000450002019-07-03 11:12AM EDT45.002.422.412.540.00-65941.28%
HES200619P000500002019-08-16 2:38PM EDT50.004.204.104.25+1.08+34.62%3041.42%
HES200619P000525002019-07-02 9:30AM EDT52.504.124.404.550.00--037.53%
HES200619P000550002019-08-05 10:50AM EDT55.007.105.906.100.00-10010939.71%
HES200619P000575002019-06-18 2:26PM EDT57.507.766.757.000.00-10037.98%
HES200619P000600002019-08-15 9:50AM EDT60.009.008.258.400.00-311638.12%
HES200619P000625002019-07-24 2:49PM EDT62.508.909.609.750.00-1737.48%
HES200619P000650002019-06-28 1:59PM EDT65.009.3510.5010.800.00-1034.97%
HES200619P000675002019-08-02 10:03AM EDT67.5011.5012.6012.850.00-162136.56%
HES200619P000700002019-06-25 12:59PM EDT70.0013.0013.8514.150.00-12234.16%
HES200619P000750002019-06-07 11:02AM EDT75.0014.5015.6016.350.00--324.10%