HES - Hess Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 29, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES200529C000200002020-05-18 12:02AM EDT20.0027.6524.7027.650.00--2557.81%
HES200529C000290002020-05-15 10:24AM EDT29.0014.8015.7018.700.00-414353.13%
HES200529C000350002020-04-27 9:55AM EDT35.007.5010.3012.650.00-43235.16%
HES200529C000375002020-05-14 1:18PM EDT37.506.557.909.950.00-82169.53%
HES200529C000400002020-05-05 2:40PM EDT40.008.186.107.500.00-44137.50%
HES200529C000405002020-05-14 1:18PM EDT40.504.155.857.000.00-86130.08%
HES200529C000410002020-05-21 3:35PM EDT41.006.695.406.500.00-2021122.46%
HES200529C000415002020-05-13 1:53PM EDT41.502.894.856.050.00-11119.53%
HES200529C000420002020-05-22 1:45PM EDT42.004.700.000.000.00-100.00%
HES200529C000425002020-05-18 12:02AM EDT42.503.354.655.100.00--288.09%
HES200529C000430002020-05-15 9:54AM EDT43.002.584.254.650.00-21687.70%
HES200529C000435002020-04-23 2:37PM EDT43.503.053.754.200.00-1082.23%
HES200529C000440002020-05-14 10:27AM EDT44.001.483.253.800.00-3478.32%
HES200529C000445002020-05-19 1:51PM EDT44.503.863.003.350.00-12280.47%
HES200529C000450002020-05-22 10:53AM EDT45.002.620.000.000.00-600.00%
HES200529C000460002020-05-22 9:47AM EDT46.001.920.000.000.00-200.00%
HES200529C000470002020-05-22 2:14PM EDT47.001.270.000.000.00-1700.00%
HES200529C000480002020-05-22 3:27PM EDT48.000.830.000.000.00-206.25%
HES200529C000490002020-05-22 3:21PM EDT49.000.530.000.000.00-19012.50%
HES200529C000500002020-05-22 12:46PM EDT50.000.410.000.000.00-4012.50%
HES200529C000510002020-05-20 3:58PM EDT51.000.550.060.280.00-18162.11%
HES200529C000515002020-05-22 3:47PM EDT51.500.140.000.000.00-1025.00%
HES200529C000520002020-05-20 12:50PM EDT52.000.540.030.180.00--1564.45%
HES200529C000530002020-05-19 12:46PM EDT53.000.280.000.120.00-71865.63%
HES200529C000540002020-05-22 12:27PM EDT54.000.100.000.000.00-3025.00%
HES200529C000550002020-05-21 3:48PM EDT55.000.080.000.200.00-52689.84%
HES200529C000600002020-05-18 12:02AM EDT60.000.04-0.100.00--5128.13%
HES200529C000650002020-05-18 12:02AM EDT65.000.05-0.120.00--5166.02%
PutsforMay 29, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES200529P000290002020-04-21 9:34AM EDT29.001.810.000.180.00--0238.28%
HES200529P000335002020-04-22 2:03PM EDT33.502.020.000.200.00--12178.91%
HES200529P000345002020-05-12 12:30PM EDT34.500.220.000.210.00-4040167.19%
HES200529P000350002020-05-21 3:47PM EDT35.000.060.000.230.00-1218163.28%
HES200529P000360002020-04-27 3:07PM EDT36.001.150.000.310.00-2525159.38%
HES200529P000370002020-05-18 9:58AM EDT37.000.160.000.300.00-143144.92%
HES200529P000375002020-05-19 10:33AM EDT37.500.210.000.280.00-22136.33%
HES200529P000380002020-05-19 1:02PM EDT38.000.230.000.260.00-210127.73%
HES200529P000390002020-05-22 11:46AM EDT39.000.110.000.000.00-3050.00%
HES200529P000395002020-05-22 2:45PM EDT39.500.110.000.000.00-5050.00%
HES200529P000400002020-05-19 3:58PM EDT40.000.450.000.150.00-142891.41%
HES200529P000405002020-05-22 2:45PM EDT40.500.170.000.000.00-5025.00%
HES200529P000410002020-05-19 11:29AM EDT41.000.410.000.250.00-11889.45%
HES200529P000415002020-05-15 10:28AM EDT41.501.410.010.240.00-257083.20%
HES200529P000420002020-05-22 2:51PM EDT42.000.240.000.000.00-8025.00%
HES200529P000425002020-05-22 1:29PM EDT42.500.340.000.000.00-11025.00%
HES200529P000430002020-05-22 2:55PM EDT43.000.370.000.000.00-13025.00%
HES200529P000435002020-05-22 1:29PM EDT43.500.490.000.000.00-2025.00%
HES200529P000440002020-05-22 1:27PM EDT44.000.580.000.000.00-2012.50%
HES200529P000445002020-05-22 2:40PM EDT44.500.700.000.000.00-3012.50%
HES200529P000450002020-05-22 3:10PM EDT45.000.770.000.000.00-9012.50%
HES200529P000460002020-05-22 1:39PM EDT46.001.260.000.000.00-806.25%
HES200529P000470002020-05-22 3:50PM EDT47.001.420.000.000.00-3800.78%
HES200529P000480002020-05-22 3:47PM EDT48.002.020.000.000.00-2000.00%
HES200529P000490002020-05-21 3:51PM EDT49.002.712.312.770.00-41969.14%
HES200529P000500002020-04-30 9:35AM EDT50.004.253.053.450.00--4665.43%
HES200529P000650002020-05-18 12:02AM EDT65.0016.9515.5019.150.00---291.21%