HES - Hess Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES210115C000300002019-08-06 1:42PM EDT30.0033.1229.5031.500.00-53654.44%
HES210115C000325002019-06-10 12:08AM EDT32.5027.0530.6531.300.00-232364.51%
HES210115C000350002019-06-10 12:08AM EDT35.0026.2028.4529.200.00-31861.00%
HES210115C000375002019-06-13 10:49AM EDT37.5023.4327.4528.000.00-202563.75%
HES210115C000400002019-06-13 2:53PM EDT40.0021.2925.5025.850.00-304860.47%
HES210115C000425002019-06-07 11:02AM EDT42.5022.3023.1523.750.00--156.35%
HES210115C000450002019-08-19 10:27AM EDT45.0020.5018.6519.400.00-10011943.54%
HES210115C000475002019-06-07 11:02AM EDT47.5022.9519.6020.250.00-212452.55%
HES210115C000500002019-08-22 10:04AM EDT50.0020.0015.6016.400.00-308542.94%
HES210115C000525002019-07-12 1:09PM EDT52.5016.8514.1014.500.00-4040.49%
HES210115C000550002019-06-26 12:45PM EDT55.0017.3512.3012.900.00-1039.04%
HES210115C000575002019-07-30 1:20PM EDT57.5015.0011.6012.150.00-1240.52%
HES210115C000600002019-08-23 1:27PM EDT60.0011.1010.4510.95-2.45-18.08%220439.94%
HES210115C000625002019-08-23 1:38PM EDT62.5010.159.3510.15-2.00-16.46%49040.51%
HES210115C000650002019-08-23 1:49PM EDT65.009.158.409.15-1.88-17.04%323840.08%
HES210115C000675002019-08-23 11:21AM EDT67.508.397.508.05-1.01-10.74%29739.03%
HES210115C000700002019-08-23 11:21AM EDT70.007.516.707.15-1.54-17.02%12,20938.44%
HES210115C000725002019-08-14 1:12PM EDT72.505.555.956.400.00-128138.15%
HES210115C000750002019-08-07 11:14AM EDT75.004.425.205.750.00-713537.98%
HES210115C000775002019-08-06 12:51PM EDT77.504.604.705.350.00-230938.54%
HES210115C000800002019-08-23 3:38PM EDT80.004.534.204.55+0.63+16.15%20065937.38%
HES210115C000825002019-08-23 3:38PM EDT82.503.993.654.05+0.89+28.71%2001037.16%
HES210115C000850002019-08-21 9:36AM EDT85.004.503.253.600.00-1068236.94%
HES210115C000900002019-06-05 2:00PM EDT90.001.993.203.500.00-215639.56%
HES210115C000950002019-08-14 3:17PM EDT95.001.871.952.280.00-18936.50%
HES210115C001000002019-07-29 3:59PM EDT100.001.401.501.990.00-11737.34%
HES210115C001100002019-06-25 1:46PM EDT110.001.430.771.070.00--135.47%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES210115P000225002019-07-01 9:45AM EDT22.500.350.000.000.00-42012.50%
HES210115P000250002019-08-06 3:58PM EDT25.000.840.791.000.00-1953.13%
HES210115P000275002019-08-07 3:37PM EDT27.501.101.041.260.00-3551.34%
HES210115P000300002019-06-07 11:17AM EDT30.000.940.851.050.00-3545.29%
HES210115P000325002019-08-07 11:29AM EDT32.501.871.691.950.00--349.46%
HES210115P000350002019-08-06 1:36PM EDT35.002.212.072.470.00-311048.71%
HES210115P000375002019-08-13 2:11PM EDT37.502.262.642.910.00-593846.96%
HES210115P000400002019-08-13 2:12PM EDT40.002.653.153.500.00-35727845.87%
HES210115P000425002019-08-23 1:53PM EDT42.503.903.904.20+0.70+21.88%16614545.04%
HES210115P000450002019-08-23 1:34PM EDT45.004.654.654.95+0.84+22.05%323844.10%
HES210115P000475002019-08-22 11:06AM EDT47.504.455.405.800.00-149243.30%
HES210115P000500002019-08-23 1:53PM EDT50.006.356.256.75+1.15+22.12%32,09442.59%
HES210115P000525002019-08-09 1:49PM EDT52.506.557.307.75+0.20+3.15%3011941.77%
HES210115P000550002019-08-23 10:55AM EDT55.007.608.608.85+0.55+7.80%13541.05%
HES210115P000575002019-08-23 2:58PM EDT57.509.659.7010.10+1.60+19.88%14640.58%
HES210115P000600002019-08-23 10:50AM EDT60.0010.0010.8011.40+0.45+4.71%15240.00%
HES210115P000625002019-08-22 10:42AM EDT62.5010.3512.2012.750.00-23339.32%
HES210115P000650002019-08-22 10:43AM EDT65.0011.6511.5512.05-0.68-5.52%21531.07%
HES210115P000675002019-08-05 11:53AM EDT67.5015.2015.1515.900.00-121438.75%
HES210115P000725002019-08-05 11:44AM EDT72.5018.4018.5019.150.00-2237.49%
HES210115P000750002019-08-15 9:50AM EDT75.0021.0020.2020.950.00-121537.13%
HES210115P000775002019-08-21 11:08AM EDT77.5018.7522.0023.000.00-31237.49%
HES210115P000800002019-06-07 11:17AM EDT80.0022.8921.6521.800.00-556523.27%
HES210115P000900002019-08-21 11:10AM EDT90.0027.9028.3529.100.00-250.00%
HES210115P000950002019-06-07 11:17AM EDT95.0038.1533.7534.150.00-12120.00%
HES210115P001100002019-08-05 9:58AM EDT110.0050.1050.1052.100.00--139.69%