| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES210115C00030000 | 2019-08-06 1:42PM EDT | 30.00 | 33.12 | 29.50 | 31.50 | 0.00 | - | 5 | 36 | 54.44% |
| HES210115C00032500 | 2019-06-10 12:08AM EDT | 32.50 | 27.05 | 30.65 | 31.30 | 0.00 | - | 23 | 23 | 64.51% |
| HES210115C00035000 | 2019-06-10 12:08AM EDT | 35.00 | 26.20 | 28.45 | 29.20 | 0.00 | - | 3 | 18 | 61.00% |
| HES210115C00037500 | 2019-06-13 10:49AM EDT | 37.50 | 23.43 | 27.45 | 28.00 | 0.00 | - | 20 | 25 | 63.75% |
| HES210115C00040000 | 2019-06-13 2:53PM EDT | 40.00 | 21.29 | 25.50 | 25.85 | 0.00 | - | 30 | 48 | 60.47% |
| HES210115C00042500 | 2019-06-07 11:02AM EDT | 42.50 | 22.30 | 23.15 | 23.75 | 0.00 | - | - | 1 | 56.35% |
| HES210115C00045000 | 2019-08-19 10:27AM EDT | 45.00 | 20.50 | 18.65 | 19.40 | 0.00 | - | 100 | 119 | 43.54% |
| HES210115C00047500 | 2019-06-07 11:02AM EDT | 47.50 | 22.95 | 19.60 | 20.25 | 0.00 | - | 21 | 24 | 52.55% |
| HES210115C00050000 | 2019-08-22 10:04AM EDT | 50.00 | 20.00 | 15.60 | 16.40 | 0.00 | - | 30 | 85 | 42.94% |
| HES210115C00052500 | 2019-07-12 1:09PM EDT | 52.50 | 16.85 | 14.10 | 14.50 | 0.00 | - | 4 | 0 | 40.49% |
| HES210115C00055000 | 2019-06-26 12:45PM EDT | 55.00 | 17.35 | 12.30 | 12.90 | 0.00 | - | 1 | 0 | 39.04% |
| HES210115C00057500 | 2019-07-30 1:20PM EDT | 57.50 | 15.00 | 11.60 | 12.15 | 0.00 | - | 1 | 2 | 40.52% |
| HES210115C00060000 | 2019-08-23 1:27PM EDT | 60.00 | 11.10 | 10.45 | 10.95 | -2.45 | -18.08% | 2 | 204 | 39.94% |
| HES210115C00062500 | 2019-08-23 1:38PM EDT | 62.50 | 10.15 | 9.35 | 10.15 | -2.00 | -16.46% | 4 | 90 | 40.51% |
| HES210115C00065000 | 2019-08-23 1:49PM EDT | 65.00 | 9.15 | 8.40 | 9.15 | -1.88 | -17.04% | 3 | 238 | 40.08% |
| HES210115C00067500 | 2019-08-23 11:21AM EDT | 67.50 | 8.39 | 7.50 | 8.05 | -1.01 | -10.74% | 2 | 97 | 39.03% |
| HES210115C00070000 | 2019-08-23 11:21AM EDT | 70.00 | 7.51 | 6.70 | 7.15 | -1.54 | -17.02% | 1 | 2,209 | 38.44% |
| HES210115C00072500 | 2019-08-14 1:12PM EDT | 72.50 | 5.55 | 5.95 | 6.40 | 0.00 | - | 1 | 281 | 38.15% |
| HES210115C00075000 | 2019-08-07 11:14AM EDT | 75.00 | 4.42 | 5.20 | 5.75 | 0.00 | - | 7 | 135 | 37.98% |
| HES210115C00077500 | 2019-08-06 12:51PM EDT | 77.50 | 4.60 | 4.70 | 5.35 | 0.00 | - | 2 | 309 | 38.54% |
| HES210115C00080000 | 2019-08-23 3:38PM EDT | 80.00 | 4.53 | 4.20 | 4.55 | +0.63 | +16.15% | 200 | 659 | 37.38% |
| HES210115C00082500 | 2019-08-23 3:38PM EDT | 82.50 | 3.99 | 3.65 | 4.05 | +0.89 | +28.71% | 200 | 10 | 37.16% |
| HES210115C00085000 | 2019-08-21 9:36AM EDT | 85.00 | 4.50 | 3.25 | 3.60 | 0.00 | - | 10 | 682 | 36.94% |
| HES210115C00090000 | 2019-06-05 2:00PM EDT | 90.00 | 1.99 | 3.20 | 3.50 | 0.00 | - | 2 | 156 | 39.56% |
| HES210115C00095000 | 2019-08-14 3:17PM EDT | 95.00 | 1.87 | 1.95 | 2.28 | 0.00 | - | 1 | 89 | 36.50% |
| HES210115C00100000 | 2019-07-29 3:59PM EDT | 100.00 | 1.40 | 1.50 | 1.99 | 0.00 | - | 1 | 17 | 37.34% |
| HES210115C00110000 | 2019-06-25 1:46PM EDT | 110.00 | 1.43 | 0.77 | 1.07 | 0.00 | - | - | 1 | 35.47% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES210115P00022500 | 2019-07-01 9:45AM EDT | 22.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| HES210115P00025000 | 2019-08-06 3:58PM EDT | 25.00 | 0.84 | 0.79 | 1.00 | 0.00 | - | 1 | 9 | 53.13% |
| HES210115P00027500 | 2019-08-07 3:37PM EDT | 27.50 | 1.10 | 1.04 | 1.26 | 0.00 | - | 3 | 5 | 51.34% |
| HES210115P00030000 | 2019-06-07 11:17AM EDT | 30.00 | 0.94 | 0.85 | 1.05 | 0.00 | - | 3 | 5 | 45.29% |
| HES210115P00032500 | 2019-08-07 11:29AM EDT | 32.50 | 1.87 | 1.69 | 1.95 | 0.00 | - | - | 3 | 49.46% |
| HES210115P00035000 | 2019-08-06 1:36PM EDT | 35.00 | 2.21 | 2.07 | 2.47 | 0.00 | - | 3 | 110 | 48.71% |
| HES210115P00037500 | 2019-08-13 2:11PM EDT | 37.50 | 2.26 | 2.64 | 2.91 | 0.00 | - | 59 | 38 | 46.96% |
| HES210115P00040000 | 2019-08-13 2:12PM EDT | 40.00 | 2.65 | 3.15 | 3.50 | 0.00 | - | 357 | 278 | 45.87% |
| HES210115P00042500 | 2019-08-23 1:53PM EDT | 42.50 | 3.90 | 3.90 | 4.20 | +0.70 | +21.88% | 166 | 145 | 45.04% |
| HES210115P00045000 | 2019-08-23 1:34PM EDT | 45.00 | 4.65 | 4.65 | 4.95 | +0.84 | +22.05% | 3 | 238 | 44.10% |
| HES210115P00047500 | 2019-08-22 11:06AM EDT | 47.50 | 4.45 | 5.40 | 5.80 | 0.00 | - | 1 | 492 | 43.30% |
| HES210115P00050000 | 2019-08-23 1:53PM EDT | 50.00 | 6.35 | 6.25 | 6.75 | +1.15 | +22.12% | 3 | 2,094 | 42.59% |
| HES210115P00052500 | 2019-08-09 1:49PM EDT | 52.50 | 6.55 | 7.30 | 7.75 | +0.20 | +3.15% | 30 | 119 | 41.77% |
| HES210115P00055000 | 2019-08-23 10:55AM EDT | 55.00 | 7.60 | 8.60 | 8.85 | +0.55 | +7.80% | 1 | 35 | 41.05% |
| HES210115P00057500 | 2019-08-23 2:58PM EDT | 57.50 | 9.65 | 9.70 | 10.10 | +1.60 | +19.88% | 1 | 46 | 40.58% |
| HES210115P00060000 | 2019-08-23 10:50AM EDT | 60.00 | 10.00 | 10.80 | 11.40 | +0.45 | +4.71% | 1 | 52 | 40.00% |
| HES210115P00062500 | 2019-08-22 10:42AM EDT | 62.50 | 10.35 | 12.20 | 12.75 | 0.00 | - | 2 | 33 | 39.32% |
| HES210115P00065000 | 2019-08-22 10:43AM EDT | 65.00 | 11.65 | 11.55 | 12.05 | -0.68 | -5.52% | 2 | 15 | 31.07% |
| HES210115P00067500 | 2019-08-05 11:53AM EDT | 67.50 | 15.20 | 15.15 | 15.90 | 0.00 | - | 12 | 14 | 38.75% |
| HES210115P00072500 | 2019-08-05 11:44AM EDT | 72.50 | 18.40 | 18.50 | 19.15 | 0.00 | - | 2 | 2 | 37.49% |
| HES210115P00075000 | 2019-08-15 9:50AM EDT | 75.00 | 21.00 | 20.20 | 20.95 | 0.00 | - | 12 | 15 | 37.13% |
| HES210115P00077500 | 2019-08-21 11:08AM EDT | 77.50 | 18.75 | 22.00 | 23.00 | 0.00 | - | 3 | 12 | 37.49% |
| HES210115P00080000 | 2019-06-07 11:17AM EDT | 80.00 | 22.89 | 21.65 | 21.80 | 0.00 | - | 55 | 65 | 23.27% |
| HES210115P00090000 | 2019-08-21 11:10AM EDT | 90.00 | 27.90 | 28.35 | 29.10 | 0.00 | - | 2 | 5 | 0.00% |
| HES210115P00095000 | 2019-06-07 11:17AM EDT | 95.00 | 38.15 | 33.75 | 34.15 | 0.00 | - | 12 | 12 | 0.00% |
| HES210115P00110000 | 2019-08-05 9:58AM EDT | 110.00 | 50.10 | 50.10 | 52.10 | 0.00 | - | - | 1 | 39.69% |