HES - Hess Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES190621C000300002019-06-13 3:52PM EDT30.0028.200.000.000.00-4400.00%
HES190621C000350002019-06-10 12:08AM EDT35.0018.200.000.000.00-200.00%
HES190621C000375002019-06-07 11:01AM EDT37.5025.400.000.000.00-120.00%
HES190621C000400002019-06-13 3:10PM EDT40.0018.170.000.000.00-200.00%
HES190621C000425002019-06-13 3:52PM EDT42.5015.700.000.000.00-4400.00%
HES190621C000450002019-06-13 3:52PM EDT45.0013.050.000.000.00-5500.00%
HES190621C000475002019-06-13 3:52PM EDT47.5010.600.000.000.00-10700.00%
HES190621C000500002019-06-13 3:52PM EDT50.008.100.000.000.00-3900.00%
HES190621C000525002019-06-13 3:52PM EDT52.505.600.000.000.00-7500.00%
HES190621C000550002019-06-17 10:30AM EDT55.003.000.000.000.00-500.00%
HES190621C000575002019-06-17 1:09PM EDT57.501.220.000.000.00-4000.00%
HES190621C000580002019-06-17 3:44PM EDT58.000.880.000.000.00-2400.78%
HES190621C000585002019-06-17 1:17PM EDT58.500.690.000.000.00-503.13%
HES190621C000590002019-06-17 11:17AM EDT59.000.350.000.000.00-1306.25%
HES190621C000595002019-06-17 2:10PM EDT59.500.400.000.000.00-2306.25%
HES190621C000600002019-06-17 2:53PM EDT60.000.230.000.000.00-23012.50%
HES190621C000610002019-06-17 1:59PM EDT61.000.100.000.000.00-1012.50%
HES190621C000615002019-06-12 2:29PM EDT61.500.120.000.000.00-2012.50%
HES190621C000620002019-06-14 12:13PM EDT62.000.080.000.000.00-40012.50%
HES190621C000625002019-06-17 3:59PM EDT62.500.040.000.000.00-1025.00%
HES190621C000630002019-06-14 3:00PM EDT63.000.070.000.000.00-50025.00%
HES190621C000650002019-06-14 12:33PM EDT65.000.030.000.000.00-10025.00%
HES190621C000670002019-06-07 1:45PM EDT67.000.070.000.000.00-1025.00%
HES190621C000675002019-06-17 12:19PM EDT67.500.020.000.000.00-1025.00%
HES190621C000700002019-06-13 11:57AM EDT70.000.030.000.000.00-2050.00%
HES190621C000725002019-06-17 10:27AM EDT72.500.020.000.000.00-3050.00%
HES190621C000750002019-06-05 11:09AM EDT75.000.030.000.000.00-6050.00%
HES190621C000775002019-05-31 12:50PM EDT77.500.030.000.000.00-1050.00%
HES190621C000800002019-06-07 11:01AM EDT80.000.250.000.000.00-1050.00%
HES190621C000825002019-06-07 11:01AM EDT82.500.240.000.000.00--050.00%
HES190621C000850002019-06-10 12:08AM EDT85.000.350.000.000.00-0050.00%
HES190621C000900002019-05-23 9:49AM EDT90.000.020.000.000.00-1050.00%
HES190621C001000002019-06-10 12:08AM EDT100.000.200.000.000.00-0050.00%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES190621P000225002019-06-10 12:08AM EDT22.500.100.000.000.00-8050.00%
HES190621P000300002019-06-07 11:02AM EDT30.000.050.000.000.00-5050.00%
HES190621P000325002019-05-23 11:25AM EDT32.500.010.000.000.00-20050.00%
HES190621P000350002019-05-23 3:29PM EDT35.000.030.000.000.00-10050.00%
HES190621P000375002019-05-30 2:39PM EDT37.500.020.000.000.00-11050.00%
HES190621P000400002019-06-07 11:02AM EDT40.000.090.000.000.00-3050.00%
HES190621P000425002019-06-13 10:44AM EDT42.500.010.000.000.00-75050.00%
HES190621P000450002019-06-10 10:45AM EDT45.000.060.040.000.00-220104.69%
HES190621P000475002019-06-10 10:15AM EDT47.500.090.000.000.00-48050.00%
HES190621P000500002019-06-14 3:14PM EDT50.000.050.000.000.00-10025.00%
HES190621P000525002019-06-17 3:54PM EDT52.500.040.000.000.00-24025.00%
HES190621P000550002019-06-17 3:33PM EDT55.000.150.000.000.00-27012.50%
HES190621P000575002019-06-17 3:54PM EDT57.500.650.000.000.00-2801.56%
HES190621P000580002019-06-17 10:17AM EDT58.001.220.000.000.00-5300.00%
HES190621P000585002019-06-17 12:27PM EDT58.501.150.000.000.00-100.00%
HES190621P000590002019-06-06 9:39AM EDT59.004.550.000.000.00-2100.00%
HES190621P000600002019-06-17 3:33PM EDT60.002.220.000.000.00-1600.00%
HES190621P000610002019-06-10 10:23AM EDT61.004.100.000.000.00-400.00%
HES190621P000625002019-06-17 2:31PM EDT62.504.550.000.000.00-1400.00%
HES190621P000645002019-06-05 11:25AM EDT64.5010.500.000.000.00-100.00%
HES190621P000650002019-06-13 1:03PM EDT65.006.830.000.000.00-100.00%
HES190621P000675002019-06-06 12:33PM EDT67.5013.030.000.000.00-600.00%
HES190621P000700002019-05-30 1:16PM EDT70.0012.310.000.000.00-300.00%
HES190621P000725002019-06-07 11:02AM EDT72.506.950.000.000.00-700.00%
HES190621P000750002019-06-05 12:04PM EDT75.0021.450.000.000.00-300.00%