HES - Hess Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 15, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES210115C00030000 | 2019-08-06 12:42PM EST | 30.00 | 33.12 | 32.15 | 36.00 | 0.00 | - | 5 | 0 | 62.09% |
| HES210115C00032500 | 2019-06-09 11:08PM EST | 32.50 | 27.05 | 30.65 | 31.30 | 0.00 | - | 23 | 23 | 50.02% |
| HES210115C00035000 | 2019-06-09 11:08PM EST | 35.00 | 26.20 | 28.45 | 29.20 | 0.00 | - | 3 | 18 | 52.49% |
| HES210115C00037500 | 2019-06-13 9:49AM EST | 37.50 | 23.43 | 27.45 | 28.00 | 0.00 | - | 20 | 25 | 55.70% |
| HES210115C00040000 | 2019-06-13 1:53PM EST | 40.00 | 21.29 | 25.50 | 25.85 | 0.00 | - | 30 | 48 | 53.64% |
| HES210115C00042500 | 2019-06-07 10:02AM EST | 42.50 | 22.30 | 23.15 | 23.75 | 0.00 | - | - | 1 | 50.31% |
| HES210115C00045000 | 2019-09-11 10:30AM EST | 45.00 | 22.67 | 24.75 | 25.80 | 0.00 | - | 15 | 119 | 69.08% |
| HES210115C00047500 | 2019-06-07 10:02AM EST | 47.50 | 22.95 | 19.60 | 20.25 | 0.00 | - | 21 | 24 | 50.21% |
| HES210115C00050000 | 2019-09-17 9:35AM EST | 50.00 | 21.75 | 18.40 | 20.90 | 0.00 | - | 2 | 139 | 54.27% |
| HES210115C00052500 | 2019-10-11 8:30AM EST | 52.50 | 21.30 | 19.25 | 20.25 | 0.00 | - | 1 | 0 | 60.63% |
| HES210115C00055000 | 2019-11-29 11:46AM EST | 55.00 | 13.80 | 13.30 | 13.60 | 0.00 | - | 1 | 56 | 39.00% |
| HES210115C00057500 | 2019-12-02 3:44PM EST | 57.50 | 11.63 | 11.90 | 12.15 | 0.00 | - | 1 | 2 | 38.34% |
| HES210115C00060000 | 2019-11-07 11:13AM EST | 60.00 | 16.78 | 10.60 | 10.95 | 0.00 | - | 4 | 229 | 38.32% |
| HES210115C00062500 | 2019-12-06 2:08PM EST | 62.50 | 9.60 | 9.40 | 9.65 | +1.05 | +12.28% | 15 | 344 | 37.50% |
| HES210115C00065000 | 2019-11-29 12:43PM EST | 65.00 | 8.65 | 8.30 | 8.55 | 0.00 | - | 5 | 301 | 37.10% |
| HES210115C00067500 | 2019-12-06 12:45PM EST | 67.50 | 7.30 | 7.30 | 7.55 | +0.19 | +2.67% | 1 | 115 | 36.74% |
| HES210115C00070000 | 2019-12-05 2:21PM EST | 70.00 | 6.10 | 6.40 | 6.65 | 0.00 | - | 4 | 2,671 | 36.41% |
| HES210115C00072500 | 2019-11-13 3:28PM EST | 72.50 | 9.15 | 5.60 | 5.80 | 0.00 | - | 10 | 269 | 35.96% |
| HES210115C00075000 | 2019-12-03 12:53PM EST | 75.00 | 4.61 | 4.85 | 5.10 | 0.00 | - | 3 | 124 | 35.79% |
| HES210115C00077500 | 2019-09-10 2:31PM EST | 77.50 | 5.80 | 7.35 | 8.00 | 0.00 | - | 1 | 308 | 49.62% |
| HES210115C00080000 | 2019-11-21 3:11PM EST | 80.00 | 5.72 | 3.65 | 3.85 | 0.00 | - | 50 | 637 | 35.17% |
| HES210115C00082500 | 2019-11-08 12:28PM EST | 82.50 | 7.35 | 3.15 | 3.35 | 0.00 | - | 11 | 102 | 34.98% |
| HES210115C00085000 | 2019-11-25 11:50AM EST | 85.00 | 3.50 | 2.68 | 2.90 | 0.00 | - | 5 | 852 | 34.76% |
| HES210115C00090000 | 2019-11-21 10:39AM EST | 90.00 | 3.46 | 1.98 | 2.17 | 0.00 | - | 200 | 318 | 34.42% |
| HES210115C00095000 | 2019-11-19 11:19AM EST | 95.00 | 2.43 | 1.45 | 1.62 | 0.00 | - | 13 | 279 | 34.17% |
| HES210115C00100000 | 2019-11-19 2:18PM EST | 100.00 | 2.03 | 1.05 | 1.20 | 0.00 | - | 20 | 37 | 33.91% |
| HES210115C00105000 | 2019-11-05 1:06PM EST | 105.00 | 1.87 | 0.75 | 0.91 | 0.00 | - | - | 1 | 33.91% |
| HES210115C00110000 | 2019-11-05 1:06PM EST | 110.00 | 1.39 | 0.56 | 0.69 | 0.00 | - | 153 | 89 | 33.91% |
PutsforJanuary 15, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES210115P00022500 | 2019-09-25 9:35AM EST | 22.50 | 0.50 | 0.16 | 0.64 | 0.00 | - | 10 | 0 | 56.93% |
| HES210115P00025000 | 2019-10-02 9:47AM EST | 25.00 | 1.00 | 0.13 | 0.90 | 0.00 | - | 2 | 0 | 54.30% |
| HES210115P00027500 | 2019-10-17 11:30AM EST | 27.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HES210115P00030000 | 2019-11-01 1:53PM EST | 30.00 | 0.69 | 0.43 | 0.98 | 0.00 | - | 16 | 21 | 52.03% |
| HES210115P00032500 | 2019-11-25 2:21PM EST | 32.50 | 0.92 | 0.95 | 1.07 | 0.00 | - | 30 | 65 | 48.34% |
| HES210115P00035000 | 2019-11-25 2:17PM EST | 35.00 | 1.21 | 1.24 | 1.36 | 0.00 | - | 20 | 110 | 46.92% |
| HES210115P00037500 | 2019-08-13 1:11PM EST | 37.50 | 2.26 | 1.87 | 2.12 | 0.00 | - | 59 | 0 | 49.13% |
| HES210115P00040000 | 2019-09-06 1:50PM EST | 40.00 | 2.57 | 1.85 | 2.65 | 0.00 | - | 200 | 0 | 48.36% |
| HES210115P00042500 | 2019-11-05 1:27PM EST | 42.50 | 2.13 | 2.42 | 2.59 | 0.00 | - | 50 | 180 | 43.24% |
| HES210115P00045000 | 2019-11-19 2:18PM EST | 45.00 | 2.76 | 3.00 | 3.20 | 0.00 | - | 30 | 322 | 42.53% |
| HES210115P00047500 | 2019-12-02 9:46AM EST | 47.50 | 3.85 | 3.65 | 3.85 | 0.00 | - | 3 | 510 | 41.58% |
| HES210115P00050000 | 2019-12-02 9:45AM EST | 50.00 | 4.55 | 4.40 | 4.60 | 0.00 | - | 4 | 2,199 | 40.75% |
| HES210115P00052500 | 2019-12-02 3:59PM EST | 52.50 | 5.75 | 5.25 | 5.45 | 0.00 | - | 2 | 187 | 39.99% |
| HES210115P00055000 | 2019-12-06 12:27PM EST | 55.00 | 6.30 | 6.15 | 6.40 | -0.85 | -11.89% | 5 | 608 | 39.29% |
| HES210115P00057500 | 2019-12-02 3:59PM EST | 57.50 | 7.85 | 7.20 | 7.45 | 0.00 | - | 2 | 123 | 38.62% |
| HES210115P00060000 | 2019-12-06 3:28PM EST | 60.00 | 8.47 | 8.35 | 8.60 | -0.58 | -6.41% | 1 | 92 | 37.98% |
| HES210115P00062500 | 2019-12-02 3:04PM EST | 62.50 | 10.60 | 9.60 | 9.85 | 0.00 | - | 1 | 89 | 37.37% |
| HES210115P00065000 | 2019-12-03 12:10PM EST | 65.00 | 12.32 | 10.95 | 11.20 | 0.00 | - | 1 | 79 | 36.79% |
| HES210115P00067500 | 2019-11-15 12:17PM EST | 67.50 | 10.35 | 12.40 | 12.65 | 0.00 | - | 6 | 34 | 36.23% |
| HES210115P00070000 | 2019-11-12 10:32AM EST | 70.00 | 9.25 | 14.00 | 14.25 | 0.00 | - | 3 | 164 | 35.91% |
| HES210115P00072500 | 2019-11-12 10:07AM EST | 72.50 | 10.60 | 15.60 | 15.90 | 0.00 | - | 2 | 4 | 35.45% |
| HES210115P00075000 | 2019-08-28 11:46AM EST | 75.00 | 19.80 | 19.60 | 20.20 | 0.00 | - | 2 | 15 | 45.08% |
| HES210115P00077500 | 2019-08-21 10:08AM EST | 77.50 | 18.75 | 17.70 | 18.65 | 0.00 | - | 3 | 12 | 31.16% |
| HES210115P00080000 | 2019-11-14 10:02AM EST | 80.00 | 17.20 | 21.00 | 21.35 | 0.00 | - | 1 | 67 | 34.17% |
| HES210115P00082500 | 2019-10-22 2:56PM EST | 82.50 | 20.35 | 21.20 | 22.30 | 0.00 | - | - | 1 | 28.85% |
| HES210115P00090000 | 2019-11-13 1:16PM EST | 90.00 | 24.53 | 29.30 | 29.65 | 0.00 | - | 5 | 5 | 33.03% |
| HES210115P00095000 | 2019-06-07 10:17AM EST | 95.00 | 38.15 | 33.75 | 34.15 | 0.00 | - | 12 | 12 | 32.89% |
| HES210115P00110000 | 2019-08-05 8:58AM EST | 110.00 | 50.10 | 46.35 | 46.70 | 0.00 | - | - | 1 | 0.00% |