HES - Hess Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES171020C000325002017-09-29 1:02PM EDT32.5014.450.000.000.00-200.00%
HES171020C000350002017-09-01 3:59PM EDT35.004.790.000.000.00-300.00%
HES171020C000375002017-10-18 1:45PM EDT37.508.520.000.000.00-100.00%
HES171020C000390002017-10-13 11:53PM EDT39.005.830.000.000.00-2000.00%
HES171020C000395002017-10-13 11:53PM EDT39.505.370.000.000.00-2000.00%
HES171020C000400002017-10-18 2:13PM EDT40.005.950.000.000.00-3300.00%
HES171020C000410002017-09-27 3:45PM EDT41.006.110.000.000.00-100.00%
HES171020C000415002017-09-22 11:56PM EDT41.503.350.000.000.00-500.00%
HES171020C000420002017-10-16 3:44PM EDT42.003.950.000.000.00-5000.00%
HES171020C000425002017-10-18 2:13PM EDT42.503.440.000.000.00-1000.00%
HES171020C000430002017-10-17 2:16PM EDT43.002.690.000.000.00-100.00%
HES171020C000435002017-10-16 12:49PM EDT43.502.400.000.000.00-400.00%
HES171020C000440002017-10-16 2:09PM EDT44.001.960.000.000.00-5200.00%
HES171020C000445002017-10-16 3:57PM EDT44.501.610.000.000.00-1400.00%
HES171020C000450002017-10-18 3:32PM EDT45.001.000.000.000.00-4300.00%
HES171020C000455002017-10-18 12:30PM EDT45.500.720.000.000.00-1400.00%
HES171020C000460002017-10-18 11:15AM EDT46.000.480.000.000.00-2901.56%
HES171020C000465002017-10-18 3:44PM EDT46.500.180.000.000.00-706.25%
HES171020C000470002017-10-17 3:35PM EDT47.000.130.000.000.00-11012.50%
HES171020C000475002017-10-17 3:47PM EDT47.500.070.000.000.00-27012.50%
HES171020C000480002017-10-17 2:27PM EDT48.000.040.000.000.00-159012.50%
HES171020C000485002017-10-16 3:59PM EDT48.500.040.030.05-0.03-42.86%251,07050.00%
HES171020C000490002017-10-10 3:55PM EDT49.000.030.010.030.00-10327651.56%
HES171020C000495002017-10-16 10:58AM EDT49.500.030.000.03-0.15-83.33%409451.56%
HES171020C000500002017-10-13 9:52AM EDT50.000.010.000.07-0.01-50.00%11,31665.63%
HES171020C000505002017-10-09 12:18PM EDT50.500.010.000.070.00-11371.88%
HES171020C000510002017-09-29 11:44PM EDT51.000.120.110.150.00-55101.56%
HES171020C000525002017-10-11 9:30AM EDT52.500.040.000.040.00-87186.72%
HES171020C000550002017-08-11 3:38PM EDT55.000.090.060.11-0.09-50.00%115140.63%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES171020P000275002017-10-02 12:48PM EDT27.500.010.000.040.00-16287.50%
HES171020P000300002017-09-20 2:30PM EDT30.000.010.000.050.00-477250.00%
HES171020P000325002017-09-25 3:16PM EDT32.500.010.000.040.00-22121200.00%
HES171020P000350002017-10-13 3:10PM EDT35.000.030.000.04-0.01-25.00%2281162.50%
HES171020P000360002017-09-25 3:01PM EDT36.000.030.000.050.00-11151.56%
HES171020P000375002017-10-16 11:53AM EDT37.500.020.000.04-0.03-60.00%2541125.00%
HES171020P000380002017-10-02 11:13AM EDT38.000.010.000.070.00-55128.13%
HES171020P000385002017-10-06 11:16AM EDT38.500.030.010.04+0.02+200.00%18114.06%
HES171020P000390002017-10-06 3:08PM EDT39.000.030.010.05-0.17-85.00%10082110.16%
HES171020P000395002017-09-27 2:55PM EDT39.500.040.010.070.00-37107.81%
HES171020P000400002017-10-17 10:14AM EDT40.000.060.000.000.00-2050.00%
HES171020P000405002017-09-25 11:08AM EDT40.500.160.030.060.00-14094.53%
HES171020P000410002017-10-12 1:43PM EDT41.000.070.010.030.00-11575.00%
HES171020P000415002017-10-13 12:10PM EDT41.500.030.020.04-0.07-70.00%2154073.44%
HES171020P000420002017-10-10 3:47PM EDT42.000.160.030.060.00-411571.09%
HES171020P000425002017-10-16 1:16PM EDT42.500.020.000.03-0.05-71.43%5055451.56%
HES171020P000430002017-10-16 10:58AM EDT43.000.030.010.04-0.08-72.73%4425753.91%
HES171020P000435002017-10-16 1:27PM EDT43.500.040.020.05-0.12-75.00%215348.44%
HES171020P000440002017-10-18 10:52AM EDT44.000.030.000.000.00-2012.50%
HES171020P000445002017-10-18 3:48PM EDT44.500.070.000.000.00-26012.50%
HES171020P000450002017-10-18 10:30AM EDT45.000.050.000.000.00-906.25%
HES171020P000455002017-10-18 1:47PM EDT45.500.230.000.000.00-2503.13%
HES171020P000460002017-10-17 2:26PM EDT46.000.630.000.000.00-10300.00%
HES171020P000465002017-10-16 10:21AM EDT46.500.820.750.84-1.96-70.50%126733.59%
HES171020P000470002017-10-18 10:40AM EDT47.000.760.000.000.00-500.00%
HES171020P000475002017-10-18 12:54PM EDT47.501.560.000.000.00-400.00%
HES171020P000480002017-10-18 10:43AM EDT48.001.540.000.000.00-100.00%
HES171020P000485002017-10-03 1:24PM EDT48.502.950.000.000.00-300.00%
HES171020P000490002017-09-29 11:44PM EDT49.002.530.000.000.00-100.00%
HES171020P000495002017-10-19 5:00AM EDT49.503.550.000.00-3.52-11,733.33%500.00%
HES171020P000500002017-10-18 12:50PM EDT50.004.050.000.000.00-100.00%
HES171020P000505002017-09-22 11:57PM EDT50.506.650.000.000.00-100.00%
HES171020P000550002017-10-16 5:27PM EDT55.009.100.000.000.00-2000.00%