Mail

HES - Hess Corporation

NYSE - NYSE Delayed Price. Currency in USD

In The Money

CallsforAugust 23, 2019

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
HES190823C00045000	2019-08-09 2:16PM EDT	45.00	13.90	17.20	18.30	0.00	-	5	9	205.47%
HES190823C00053000	2019-08-19 1:08PM EDT	53.00	10.25	9.10	10.10	0.00	-	5	16	50.00%
HES190823C00053500	2019-08-19 10:59AM EDT	53.50	8.15	8.65	9.55	0.00	-	11	17	50.00%
HES190823C00054500	2019-08-16 9:33AM EDT	54.50	5.85	7.80	8.75	0.00	-	8	5	104.30%
HES190823C00055000	2019-08-08 5:53PM EDT	55.00	4.25	7.45	8.20	0.00	-	-	3	105.08%
HES190823C00056000	2019-08-16 10:40AM EDT	56.00	4.20	6.40	7.25	0.00	-	3	32	93.95%
HES190823C00056500	2019-08-19 1:27PM EDT	56.50	6.70	5.90	6.60	0.00	-	4	17	79.69%
HES190823C00057000	2019-08-19 9:33AM EDT	57.00	4.25	5.35	6.10	0.00	-	10	20	71.09%
HES190823C00057500	2019-08-19 9:59AM EDT	57.50	4.05	4.95	5.65	0.00	-	5	40	74.41%
HES190823C00058000	2019-08-16 9:45AM EDT	58.00	2.59	4.50	5.10	0.00	-	1	83	68.75%
HES190823C00058500	2019-08-19 11:00AM EDT	58.50	3.35	4.15	4.30	0.00	-	13	12	55.47%
HES190823C00059000	2019-08-19 9:44AM EDT	59.00	2.83	3.70	3.85	0.00	-	4	68	55.08%
HES190823C00059500	2019-08-20 3:49PM EDT	59.50	3.45	3.20	3.35	+1.33	+62.74%	26	65	55.47%
HES190823C00060000	2019-08-20 11:12AM EDT	60.00	3.25	2.79	2.88	0.00	-	3	1,104	51.37%
HES190823C00060500	2019-08-20 9:38AM EDT	60.50	2.48	2.37	2.44	+0.49	+24.62%	1	133	48.54%
HES190823C00061000	2019-08-20 2:25PM EDT	61.00	2.59	1.97	2.04	+0.88	+51.46%	33	74	47.07%
HES190823C00061500	2019-08-20 11:50AM EDT	61.50	2.17	1.61	1.67	+1.04	+92.04%	33	282	45.80%
HES190823C00062000	2019-08-20 3:41PM EDT	62.00	1.46	1.26	1.32	+0.46	+46.00%	48	119	43.99%
HES190823C00062500	2019-08-20 3:52PM EDT	62.50	1.00	0.97	1.02	-0.44	-30.56%	11	103	42.87%
HES190823C00063000	2019-08-20 12:17PM EDT	63.00	1.18	0.73	0.77	+0.05	+4.42%	19	250	42.09%
HES190823C00063500	2019-08-20 2:10PM EDT	63.50	0.94	0.52	0.55	0.00	-	20	90	40.82%
HES190823C00064000	2019-08-20 11:38AM EDT	64.00	0.67	0.35	0.39	-0.05	-6.94%	35	137	40.43%
HES190823C00064500	2019-08-20 2:41PM EDT	64.50	0.40	0.23	0.27	-0.01	-2.44%	9	68	40.23%
HES190823C00065000	2019-08-20 1:54PM EDT	65.00	0.31	0.15	0.19	-0.04	-11.43%	31	707	40.82%
HES190823C00065500	2019-08-20 12:52PM EDT	65.50	0.25	0.09	0.14	+0.01	+4.17%	10	29	41.99%
HES190823C00066000	2019-08-20 12:29PM EDT	66.00	0.16	0.05	0.10	-0.03	-15.79%	5	98	42.97%
HES190823C00067000	2019-08-14 2:53PM EDT	67.00	0.10	0.00	0.06	0.00	-	20	29	46.09%
HES190823C00067500	2019-08-05 11:13AM EDT	67.50	0.29	0.00	0.07	0.00	-	7	21	51.76%
HES190823C00068000	2019-08-14 2:53PM EDT	68.00	0.07	0.00	0.06	0.00	-	20	39	53.91%
HES190823C00069000	2019-08-15 11:03AM EDT	69.00	0.10	0.05	0.11	0.00	-	2	27	65.23%
HES190823C00070000	2019-08-15 11:03AM EDT	70.00	0.08	0.00	0.09	0.00	-	20	36	65.23%
HES190823C00071500	2019-08-02 10:43AM EDT	71.50	0.15	0.00	0.07	0.00	-	8	8	72.66%
HES190823C00072000	2019-08-19 12:12AM EDT	72.00	0.07	-	0.07	0.00	-	-	10	84.77%
HES190823C00075000	2019-08-19 12:12AM EDT	75.00	0.04	-	0.04	0.00	-	-	30	95.31%

PutsforAugust 23, 2019

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
HES190823P00050000	2019-08-07 3:48PM EDT	50.00	0.31	0.07	0.08	0.00	-	-	2	131.25%
HES190823P00051000	2019-08-19 12:12AM EDT	51.00	0.10	-	0.08	0.00	-	-	4	122.66%
HES190823P00053000	2019-08-05 2:35PM EDT	53.00	0.72	0.00	0.15	0.00	-	-	21	101.56%
HES190823P00053500	2019-08-09 3:50PM EDT	53.50	0.24	0.00	0.15	0.00	-	2	2	96.88%
HES190823P00055000	2019-08-07 12:24PM EDT	55.00	0.20	0.01	0.16	0.00	-	30	30	84.77%
HES190823P00056000	2019-08-19 1:40PM EDT	56.00	0.06	0.00	0.04	0.00	-	212	301	58.59%
HES190823P00056500	2019-08-19 12:40PM EDT	56.50	0.05	0.00	0.17	0.00	-	200	229	69.92%
HES190823P00057000	2019-08-16 9:59AM EDT	57.00	0.56	0.00	0.17	0.00	-	2	50	65.23%
HES190823P00057500	2019-08-15 12:12PM EDT	57.50	0.89	0.04	0.15	0.00	-	25	32	61.72%
HES190823P00058000	2019-08-14 12:59PM EDT	58.00	1.21	0.05	0.11	0.00	-	2	57	54.69%
HES190823P00058500	2019-08-19 10:17AM EDT	58.50	0.28	0.07	0.11	0.00	-	3	40	51.17%
HES190823P00059000	2019-08-19 11:13AM EDT	59.00	0.25	0.09	0.15	0.00	-	34	82	52.73%
HES190823P00059500	2019-08-19 3:21PM EDT	59.50	0.16	0.13	0.19	0.00	-	76	136	50.59%
HES190823P00060000	2019-08-19 3:51PM EDT	60.00	0.19	0.18	0.21	0.00	-	174	547	46.29%
HES190823P00060500	2019-08-20 11:13AM EDT	60.50	0.24	0.25	0.29	-0.31	-56.36%	3	95	45.51%
HES190823P00061000	2019-08-20 2:47PM EDT	61.00	0.24	0.35	0.39	-0.14	-36.84%	21	58	44.34%
HES190823P00061500	2019-08-20 12:24PM EDT	61.50	0.31	0.47	0.52	-0.18	-36.73%	18	49	43.36%
HES190823P00062000	2019-08-19 2:51PM EDT	62.00	0.57	0.63	0.68	0.00	-	47	61	42.19%
HES190823P00062500	2019-08-20 3:34PM EDT	62.50	0.68	0.84	0.88	-0.09	-11.69%	37	47	41.11%
HES190823P00063000	2019-08-20 3:34PM EDT	63.00	0.89	1.08	1.13	0.00	-	53	84	40.33%
HES190823P00063500	2019-08-20 2:04PM EDT	63.50	0.90	1.37	1.43	-0.28	-23.73%	22	40	39.94%
HES190823P00064000	2019-08-20 10:50AM EDT	64.00	1.52	1.70	1.77	-1.02	-40.16%	33	15	39.45%
HES190823P00065000	2019-08-09 9:41AM EDT	65.00	4.40	2.44	2.59	0.00	-	19	232	40.82%
HES190823P00065500	2019-08-01 12:41PM EDT	65.50	2.51	2.91	3.05	0.00	-	-	11	42.87%
HES190823P00067000	2019-08-09 12:48PM EDT	67.00	5.65	4.30	4.60	0.00	-	12	0	61.91%
HES190823P00067500	2019-08-09 12:14PM EDT	67.50	6.05	4.40	5.20	0.00	-	2	2	75.20%
HES190823P00069000	2019-08-16 12:38PM EDT	69.00	8.90	5.70	6.70	0.00	-	6	20	89.65%