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 12:42PM EST30.0033.1232.1536.000.00-5062.09%
HES210115C000325002019-06-09 11:08PM EST32.5027.0530.6531.300.00-232350.02%
HES210115C000350002019-06-09 11:08PM EST35.0026.2028.4529.200.00-31852.49%
HES210115C000375002019-06-13 9:49AM EST37.5023.4327.4528.000.00-202555.70%
HES210115C000400002019-06-13 1:53PM EST40.0021.2925.5025.850.00-304853.64%
HES210115C000425002019-06-07 10:02AM EST42.5022.3023.1523.750.00--150.31%
HES210115C000450002019-09-11 10:30AM EST45.0022.6724.7525.800.00-1511969.08%
HES210115C000475002019-06-07 10:02AM EST47.5022.9519.6020.250.00-212450.21%
HES210115C000500002019-09-17 9:35AM EST50.0021.7518.4020.900.00-213954.27%
HES210115C000525002019-10-11 8:30AM EST52.5021.3019.2520.250.00-1060.63%
HES210115C000550002019-11-29 11:46AM EST55.0013.8013.3013.600.00-15639.00%
HES210115C000575002019-12-02 3:44PM EST57.5011.6311.9012.150.00-1238.34%
HES210115C000600002019-11-07 11:13AM EST60.0016.7810.6010.950.00-422938.32%
HES210115C000625002019-12-06 2:08PM EST62.509.609.409.65+1.05+12.28%1534437.50%
HES210115C000650002019-11-29 12:43PM EST65.008.658.308.550.00-530137.10%
HES210115C000675002019-12-06 12:45PM EST67.507.307.307.55+0.19+2.67%111536.74%
HES210115C000700002019-12-05 2:21PM EST70.006.106.406.650.00-42,67136.41%
HES210115C000725002019-11-13 3:28PM EST72.509.155.605.800.00-1026935.96%
HES210115C000750002019-12-03 12:53PM EST75.004.614.855.100.00-312435.79%
HES210115C000775002019-09-10 2:31PM EST77.505.807.358.000.00-130849.62%
HES210115C000800002019-11-21 3:11PM EST80.005.723.653.850.00-5063735.17%
HES210115C000825002019-11-08 12:28PM EST82.507.353.153.350.00-1110234.98%
HES210115C000850002019-11-25 11:50AM EST85.003.502.682.900.00-585234.76%
HES210115C000900002019-11-21 10:39AM EST90.003.461.982.170.00-20031834.42%
HES210115C000950002019-11-19 11:19AM EST95.002.431.451.620.00-1327934.17%
HES210115C001000002019-11-19 2:18PM EST100.002.031.051.200.00-203733.91%
HES210115C001050002019-11-05 1:06PM EST105.001.870.750.910.00--133.91%
HES210115C001100002019-11-05 1:06PM EST110.001.390.560.690.00-1538933.91%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES210115P000225002019-09-25 9:35AM EST22.500.500.160.640.00-10056.93%
HES210115P000250002019-10-02 9:47AM EST25.001.000.130.900.00-2054.30%
HES210115P000275002019-10-17 11:30AM EST27.500.760.000.000.00-3012.50%
HES210115P000300002019-11-01 1:53PM EST30.000.690.430.980.00-162152.03%
HES210115P000325002019-11-25 2:21PM EST32.500.920.951.070.00-306548.34%
HES210115P000350002019-11-25 2:17PM EST35.001.211.241.360.00-2011046.92%
HES210115P000375002019-08-13 1:11PM EST37.502.261.872.120.00-59049.13%
HES210115P000400002019-09-06 1:50PM EST40.002.571.852.650.00-200048.36%
HES210115P000425002019-11-05 1:27PM EST42.502.132.422.590.00-5018043.24%
HES210115P000450002019-11-19 2:18PM EST45.002.763.003.200.00-3032242.53%
HES210115P000475002019-12-02 9:46AM EST47.503.853.653.850.00-351041.58%
HES210115P000500002019-12-02 9:45AM EST50.004.554.404.600.00-42,19940.75%
HES210115P000525002019-12-02 3:59PM EST52.505.755.255.450.00-218739.99%
HES210115P000550002019-12-06 12:27PM EST55.006.306.156.40-0.85-11.89%560839.29%
HES210115P000575002019-12-02 3:59PM EST57.507.857.207.450.00-212338.62%
HES210115P000600002019-12-06 3:28PM EST60.008.478.358.60-0.58-6.41%19237.98%
HES210115P000625002019-12-02 3:04PM EST62.5010.609.609.850.00-18937.37%
HES210115P000650002019-12-03 12:10PM EST65.0012.3210.9511.200.00-17936.79%
HES210115P000675002019-11-15 12:17PM EST67.5010.3512.4012.650.00-63436.23%
HES210115P000700002019-11-12 10:32AM EST70.009.2514.0014.250.00-316435.91%
HES210115P000725002019-11-12 10:07AM EST72.5010.6015.6015.900.00-2435.45%
HES210115P000750002019-08-28 11:46AM EST75.0019.8019.6020.200.00-21545.08%
HES210115P000775002019-08-21 10:08AM EST77.5018.7517.7018.650.00-31231.16%
HES210115P000800002019-11-14 10:02AM EST80.0017.2021.0021.350.00-16734.17%
HES210115P000825002019-10-22 2:56PM EST82.5020.3521.2022.300.00--128.85%
HES210115P000900002019-11-13 1:16PM EST90.0024.5329.3029.650.00-5533.03%
HES210115P000950002019-06-07 10:17AM EST95.0038.1533.7534.150.00-121232.89%
HES210115P001100002019-08-05 8:58AM EST110.0050.1046.3546.700.00--10.00%