HES - Hess Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforMay 29, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES200529C00020000 | 2020-05-18 12:02AM EDT | 20.00 | 27.65 | 24.70 | 27.65 | 0.00 | - | - | 2 | 557.81% |
| HES200529C00029000 | 2020-05-15 10:24AM EDT | 29.00 | 14.80 | 15.70 | 18.70 | 0.00 | - | 4 | 14 | 353.13% |
| HES200529C00035000 | 2020-04-27 9:55AM EDT | 35.00 | 7.50 | 10.30 | 12.65 | 0.00 | - | 4 | 3 | 235.16% |
| HES200529C00037500 | 2020-05-14 1:18PM EDT | 37.50 | 6.55 | 7.90 | 9.95 | 0.00 | - | 8 | 2 | 169.53% |
| HES200529C00040000 | 2020-05-05 2:40PM EDT | 40.00 | 8.18 | 6.10 | 7.50 | 0.00 | - | 4 | 4 | 137.50% |
| HES200529C00040500 | 2020-05-14 1:18PM EDT | 40.50 | 4.15 | 5.85 | 7.00 | 0.00 | - | 8 | 6 | 130.08% |
| HES200529C00041000 | 2020-05-21 3:35PM EDT | 41.00 | 6.69 | 5.40 | 6.50 | 0.00 | - | 20 | 21 | 122.46% |
| HES200529C00041500 | 2020-05-13 1:53PM EDT | 41.50 | 2.89 | 4.85 | 6.05 | 0.00 | - | 1 | 1 | 119.53% |
| HES200529C00042000 | 2020-05-22 1:45PM EDT | 42.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES200529C00042500 | 2020-05-18 12:02AM EDT | 42.50 | 3.35 | 4.65 | 5.10 | 0.00 | - | - | 2 | 88.09% |
| HES200529C00043000 | 2020-05-15 9:54AM EDT | 43.00 | 2.58 | 4.25 | 4.65 | 0.00 | - | 2 | 16 | 87.70% |
| HES200529C00043500 | 2020-04-23 2:37PM EDT | 43.50 | 3.05 | 3.75 | 4.20 | 0.00 | - | 1 | 0 | 82.23% |
| HES200529C00044000 | 2020-05-14 10:27AM EDT | 44.00 | 1.48 | 3.25 | 3.80 | 0.00 | - | 3 | 4 | 78.32% |
| HES200529C00044500 | 2020-05-19 1:51PM EDT | 44.50 | 3.86 | 3.00 | 3.35 | 0.00 | - | 1 | 22 | 80.47% |
| HES200529C00045000 | 2020-05-22 10:53AM EDT | 45.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HES200529C00046000 | 2020-05-22 9:47AM EDT | 46.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES200529C00047000 | 2020-05-22 2:14PM EDT | 47.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| HES200529C00048000 | 2020-05-22 3:27PM EDT | 48.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HES200529C00049000 | 2020-05-22 3:21PM EDT | 49.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| HES200529C00050000 | 2020-05-22 12:46PM EDT | 50.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HES200529C00051000 | 2020-05-20 3:58PM EDT | 51.00 | 0.55 | 0.06 | 0.28 | 0.00 | - | 1 | 81 | 62.11% |
| HES200529C00051500 | 2020-05-22 3:47PM EDT | 51.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HES200529C00052000 | 2020-05-20 12:50PM EDT | 52.00 | 0.54 | 0.03 | 0.18 | 0.00 | - | - | 15 | 64.45% |
| HES200529C00053000 | 2020-05-19 12:46PM EDT | 53.00 | 0.28 | 0.00 | 0.12 | 0.00 | - | 7 | 18 | 65.63% |
| HES200529C00054000 | 2020-05-22 12:27PM EDT | 54.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HES200529C00055000 | 2020-05-21 3:48PM EDT | 55.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 5 | 26 | 89.84% |
| HES200529C00060000 | 2020-05-18 12:02AM EDT | 60.00 | 0.04 | - | 0.10 | 0.00 | - | - | 5 | 128.13% |
| HES200529C00065000 | 2020-05-18 12:02AM EDT | 65.00 | 0.05 | - | 0.12 | 0.00 | - | - | 5 | 166.02% |
PutsforMay 29, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES200529P00029000 | 2020-04-21 9:34AM EDT | 29.00 | 1.81 | 0.00 | 0.18 | 0.00 | - | - | 0 | 238.28% |
| HES200529P00033500 | 2020-04-22 2:03PM EDT | 33.50 | 2.02 | 0.00 | 0.20 | 0.00 | - | - | 12 | 178.91% |
| HES200529P00034500 | 2020-05-12 12:30PM EDT | 34.50 | 0.22 | 0.00 | 0.21 | 0.00 | - | 40 | 40 | 167.19% |
| HES200529P00035000 | 2020-05-21 3:47PM EDT | 35.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 12 | 18 | 163.28% |
| HES200529P00036000 | 2020-04-27 3:07PM EDT | 36.00 | 1.15 | 0.00 | 0.31 | 0.00 | - | 25 | 25 | 159.38% |
| HES200529P00037000 | 2020-05-18 9:58AM EDT | 37.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 1 | 43 | 144.92% |
| HES200529P00037500 | 2020-05-19 10:33AM EDT | 37.50 | 0.21 | 0.00 | 0.28 | 0.00 | - | 2 | 2 | 136.33% |
| HES200529P00038000 | 2020-05-19 1:02PM EDT | 38.00 | 0.23 | 0.00 | 0.26 | 0.00 | - | 2 | 10 | 127.73% |
| HES200529P00039000 | 2020-05-22 11:46AM EDT | 39.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HES200529P00039500 | 2020-05-22 2:45PM EDT | 39.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HES200529P00040000 | 2020-05-19 3:58PM EDT | 40.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 14 | 28 | 91.41% |
| HES200529P00040500 | 2020-05-22 2:45PM EDT | 40.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HES200529P00041000 | 2020-05-19 11:29AM EDT | 41.00 | 0.41 | 0.00 | 0.25 | 0.00 | - | 1 | 18 | 89.45% |
| HES200529P00041500 | 2020-05-15 10:28AM EDT | 41.50 | 1.41 | 0.01 | 0.24 | 0.00 | - | 25 | 70 | 83.20% |
| HES200529P00042000 | 2020-05-22 2:51PM EDT | 42.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| HES200529P00042500 | 2020-05-22 1:29PM EDT | 42.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| HES200529P00043000 | 2020-05-22 2:55PM EDT | 43.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| HES200529P00043500 | 2020-05-22 1:29PM EDT | 43.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HES200529P00044000 | 2020-05-22 1:27PM EDT | 44.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HES200529P00044500 | 2020-05-22 2:40PM EDT | 44.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HES200529P00045000 | 2020-05-22 3:10PM EDT | 45.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| HES200529P00046000 | 2020-05-22 1:39PM EDT | 46.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| HES200529P00047000 | 2020-05-22 3:50PM EDT | 47.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.78% |
| HES200529P00048000 | 2020-05-22 3:47PM EDT | 48.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| HES200529P00049000 | 2020-05-21 3:51PM EDT | 49.00 | 2.71 | 2.31 | 2.77 | 0.00 | - | 4 | 19 | 69.14% |
| HES200529P00050000 | 2020-04-30 9:35AM EDT | 50.00 | 4.25 | 3.05 | 3.45 | 0.00 | - | - | 46 | 65.43% |
| HES200529P00065000 | 2020-05-18 12:02AM EDT | 65.00 | 16.95 | 15.50 | 19.15 | 0.00 | - | - | - | 291.21% |
© 2020 Verizon Media. All rights reserved.