HES - Hess Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES191213C000580002019-12-02 1:12PM EST58.003.354.254.550.00-151547.85%
HES191213C000585002019-11-19 9:58AM EST58.503.203.754.000.00-21241.21%
HES191213C000590002019-12-05 2:57PM EST59.002.503.353.500.00-32337.21%
HES191213C000600002019-12-03 2:37PM EST60.001.682.482.650.00-61635.40%
HES191213C000610002019-12-05 3:57PM EST61.001.251.751.880.00-33133.50%
HES191213C000615002019-12-06 3:40PM EST61.501.501.411.53+0.28+22.95%110232.42%
HES191213C000620002019-12-06 3:09PM EST62.001.151.131.24+0.25+27.78%156532.18%
HES191213C000625002019-12-06 3:05PM EST62.500.900.870.97+0.11+13.92%116931.49%
HES191213C000630002019-12-06 1:09PM EST63.000.650.650.73-0.07-9.72%23430.62%
HES191213C000645002019-12-06 1:58PM EST64.500.250.230.29-0.57-69.51%112330.03%
HES191213C000650002019-12-06 1:29PM EST65.000.190.160.200.00-183729.79%
HES191213C000655002019-11-26 12:31PM EST65.501.460.100.150.00-25530.47%
HES191213C000660002019-12-06 3:18PM EST66.000.070.050.11-0.16-69.57%34430.96%
HES191213C000665002019-12-03 10:03AM EST66.500.180.030.090.00-711232.32%
HES191213C000670002019-12-03 10:03AM EST67.000.140.010.080.00-728434.18%
HES191213C000675002019-11-27 2:11PM EST67.500.330.000.000.00-1210212.50%
HES191213C000680002019-11-25 3:31PM EST68.000.590.000.000.00-14312.50%
HES191213C000685002019-11-19 12:34PM EST68.501.520.000.110.00-5315244.92%
HES191213C000690002019-11-21 10:42AM EST69.000.350.000.000.00-111225.00%
HES191213C000695002019-11-21 12:05PM EST69.501.180.000.070.00-626145.70%
HES191213C000700002019-11-22 10:18AM EST70.000.560.000.060.00-112246.88%
HES191213C000705002019-11-21 11:34AM EST70.500.820.000.060.00-519049.22%
HES191213C000710002019-11-19 10:00AM EST71.000.880.000.000.00-613025.00%
HES191213C000715002019-11-13 12:57PM EST71.501.370.000.040.00-4850.00%
HES191213C000720002019-11-18 10:06AM EST72.000.660.000.050.00-35054.10%
HES191213C000725002019-11-13 12:09PM EST72.501.070.000.040.00-511554.30%
HES191213C000735002019-11-18 12:09PM EST73.500.290.000.030.00-14050.78%
HES191213C000740002019-11-15 3:06PM EST74.000.510.000.040.00-94254.69%
HES191213C000750002019-11-13 12:32PM EST75.000.550.000.040.00-29758.59%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES191213P000575002019-12-06 12:10PM EST57.500.100.080.11-0.53-84.13%31939.84%
HES191213P000580002019-12-06 10:47AM EST58.000.150.110.14-0.18-54.55%113238.67%
HES191213P000585002019-12-06 12:10PM EST58.500.180.150.19-0.31-63.27%32438.38%
HES191213P000590002019-12-06 12:23PM EST59.000.250.210.25-0.83-76.85%62137.79%
HES191213P000595002019-12-06 1:50PM EST59.500.350.290.32-0.33-48.53%163636.91%
HES191213P000600002019-12-06 9:40AM EST60.000.700.380.43-0.94-57.32%466936.96%
HES191213P000610002019-12-06 3:51PM EST61.000.650.640.71-0.62-48.82%23436.43%
HES191213P000615002019-12-06 2:53PM EST61.500.930.820.88-0.49-34.51%237135.74%
HES191213P000620002019-12-06 2:43PM EST62.001.151.031.12-0.61-34.66%612536.28%
HES191213P000625002019-12-05 12:38PM EST62.502.101.271.390.00-14436.77%
HES191213P000630002019-12-05 1:00PM EST63.002.451.571.680.00-419836.87%
HES191213P000635002019-12-06 11:06AM EST63.502.091.902.04-1.51-41.94%34233538.28%
HES191213P000640002019-12-03 11:38AM EST64.004.102.232.390.00-165038.57%
HES191213P000645002019-12-05 12:54PM EST64.503.652.652.800.00-39640.14%
HES191213P000650002019-12-02 11:40AM EST65.003.993.053.250.00-138842.63%
HES191213P000655002019-11-29 11:28AM EST65.504.303.453.750.00-511846.68%
HES191213P000660002019-12-02 10:34AM EST66.004.353.854.300.00-4119452.59%
HES191213P000665002019-11-29 11:57AM EST66.504.554.304.900.00-4628460.35%
HES191213P000670002019-12-02 9:41AM EST67.004.504.705.350.00-918262.21%
HES191213P000675002019-11-27 3:59PM EST67.504.805.305.750.00-4932150.88%
HES191213P000680002019-11-27 2:46PM EST68.004.955.806.200.00-2715552.64%
HES191213P000685002019-11-27 2:21PM EST68.505.456.256.700.00-3014354.10%
HES191213P000690002019-11-25 3:11PM EST69.004.956.807.200.00-8718658.59%
HES191213P000695002019-11-25 12:56PM EST69.505.207.257.700.00-319759.96%
HES191213P000700002019-11-27 11:01AM EST70.007.307.608.400.00-736264.45%
HES191213P000705002019-11-22 10:41AM EST70.505.508.158.900.00-1118568.85%
HES191213P000710002019-11-22 11:29AM EST71.006.307.659.500.00-1917996.39%
HES191213P000715002019-11-21 11:33AM EST71.505.509.059.850.00-2115468.95%
HES191213P000720002019-11-19 10:54AM EST72.006.809.5510.350.00-1215871.68%
HES191213P000725002019-11-21 3:57PM EST72.506.0010.0510.950.00-1056977.93%
HES191213P000735002019-11-20 11:17AM EST73.506.7011.1011.900.00-116583.20%
HES191213P000740002019-11-14 1:48PM EST74.006.4011.5012.750.00-179094.34%
HES191213P000750002019-11-18 11:26AM EST75.008.4512.5513.500.00-777792.58%
HES191213P000800002019-11-14 10:50AM EST80.0011.4017.4519.300.00-5091140.33%