HES - Hess Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES220121C000575002019-09-17 9:35AM EST57.5018.6616.3020.650.00--253.51%
HES220121C000600002019-12-03 3:06PM EST60.0013.1013.9016.050.00-3542.54%
HES220121C000625002019-11-07 1:39PM EST62.5019.4112.8014.150.00-3024739.87%
HES220121C000650002019-11-29 12:26PM EST65.0012.2011.7513.100.00-210439.51%
HES220121C000675002019-10-21 2:19PM EST67.5014.0812.2014.400.00--245.59%
HES220121C000700002019-12-03 11:04AM EST70.009.359.9511.050.00-102438.47%
HES220121C000750002019-11-27 9:34AM EST75.009.358.4010.150.00-2340.00%
HES220121C000850002019-12-04 11:14AM EST85.005.505.757.500.00-12739.18%
HES220121C000900002019-11-12 12:35PM EST90.009.394.306.550.00-100039.17%
HES220121C000950002019-11-08 12:28PM EST95.007.353.954.600.00-101035.63%
HES220121C001000002019-10-13 11:12PM EST100.006.304.906.050.00--042.40%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES220121P000350002019-12-04 10:55AM EST35.003.002.533.200.00-51745.58%
HES220121P000450002019-11-01 12:28PM EST45.004.735.356.600.00-4244.48%
HES220121P000475002019-10-31 11:00AM EST47.506.295.307.900.00-10010045.14%
HES220121P000500002019-11-22 2:53PM EST50.007.007.208.550.00-1032043.23%
HES220121P000550002019-11-18 12:07AM EST55.006.959.3510.450.00--141.07%
HES220121P000575002019-10-20 11:07PM EST57.5010.379.8010.650.00--137.51%
HES220121P000600002019-12-06 10:52AM EST60.0012.1511.7513.05-0.12-0.98%51740.40%
HES220121P000950002019-09-30 2:12PM EST95.0037.8533.3535.800.00--030.48%