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 1:52PM EST35.0024.9523.8026.000.00-100.00%
HES200619C000400002019-10-11 10:24AM EST40.0028.4026.4030.250.00-10101.59%
HES200619C000450002019-09-06 10:18AM EST45.0021.3022.5024.450.00-3085.69%
HES200619C000500002019-09-11 10:22AM EST50.0017.4518.9020.200.00-253177.53%
HES200619C000525002019-06-07 10:02AM EST52.5012.2014.6514.800.00-5554.37%
HES200619C000550002019-11-18 2:57PM EST55.0014.4110.6010.850.00-22138.73%
HES200619C000575002019-12-06 2:58PM EST57.509.109.009.20+0.45+5.20%19237.62%
HES200619C000600002019-12-03 11:28AM EST60.007.017.507.800.00-6018337.18%
HES200619C000625002019-12-04 1:41PM EST62.505.956.256.550.00-5022136.77%
HES200619C000650002019-12-06 3:04PM EST65.005.235.205.35+0.22+4.39%5357535.83%
HES200619C000675002019-12-04 10:43AM EST67.503.854.204.350.00-212935.23%
HES200619C000700002019-12-02 9:58AM EST70.003.753.353.500.00-133934.71%
HES200619C000725002019-12-06 3:00PM EST72.502.732.622.79+0.36+15.19%38934.27%
HES200619C000750002019-12-03 3:49PM EST75.001.812.062.250.00-4033434.19%
HES200619C000775002019-12-06 3:22PM EST77.501.721.611.76-1.38-44.52%38433.80%
HES200619C000800002019-12-06 1:41PM EST80.001.371.261.41+0.21+18.10%116133.84%
HES200619C000850002019-12-03 3:49PM EST85.000.660.730.890.00-2558433.84%
HES200619C000900002019-11-18 11:04AM EST90.001.080.390.520.00-11133.37%
HES200619C000950002019-10-16 1:39PM EST95.001.040.690.990.00-6042.97%
HES200619C001000002019-11-12 10:54AM EST100.001.050.000.000.00-52212.50%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES200619P000275002019-10-25 12:34PM EST27.500.230.030.490.00-22662.01%
HES200619P000300002019-09-05 2:38PM EST30.000.500.111.080.00--066.41%
HES200619P000325002019-09-05 2:38PM EST32.500.630.371.240.00-6064.65%
HES200619P000350002019-10-25 11:59AM EST35.000.500.240.760.00-14452.10%
HES200619P000375002019-07-21 11:12PM EST37.501.071.271.400.00--2060.79%
HES200619P000400002019-11-29 12:24PM EST40.000.840.700.780.00-16046.80%
HES200619P000425002019-12-06 1:58PM EST42.500.940.931.050.00-6907745.41%
HES200619P000450002019-12-06 11:51AM EST45.001.291.201.33+0.15+13.16%116443.43%
HES200619P000475002019-09-03 11:46AM EST47.503.052.583.800.00-10054.66%
HES200619P000500002019-12-05 2:57PM EST50.002.442.132.240.00-2013840.94%
HES200619P000525002019-12-06 11:50AM EST52.502.802.742.87-0.35-11.11%115139.93%
HES200619P000550002019-12-06 2:48PM EST55.003.553.503.65-0.45-11.25%41,13239.15%
HES200619P000575002019-12-06 2:48PM EST57.504.454.354.55+0.10+2.30%849738.31%
HES200619P000600002019-12-06 3:59PM EST60.005.455.405.600.00-487637.55%
HES200619P000625002019-12-06 2:50PM EST62.506.706.606.80+0.20+3.08%133336.84%
HES200619P000650002019-11-26 10:23AM EST65.007.577.958.150.00-3188236.18%
HES200619P000675002019-11-14 2:24PM EST67.507.259.409.650.00-313935.58%
HES200619P000700002019-11-14 2:20PM EST70.008.5011.0511.300.00-127535.07%
HES200619P000725002019-11-18 12:07AM EST72.507.6512.8513.100.00--1634.72%
HES200619P000750002019-06-07 10:02AM EST75.0014.5015.6016.350.00--342.81%