HES - Hess Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES190823C000450002019-08-09 2:16PM EDT45.0013.9017.2018.300.00-59205.47%
HES190823C000530002019-08-19 1:08PM EDT53.0010.259.1010.100.00-51650.00%
HES190823C000535002019-08-19 10:59AM EDT53.508.158.659.550.00-111750.00%
HES190823C000545002019-08-16 9:33AM EDT54.505.857.808.750.00-85104.30%
HES190823C000550002019-08-08 5:53PM EDT55.004.257.458.200.00--3105.08%
HES190823C000560002019-08-16 10:40AM EDT56.004.206.407.250.00-33293.95%
HES190823C000565002019-08-19 1:27PM EDT56.506.705.906.600.00-41779.69%
HES190823C000570002019-08-19 9:33AM EDT57.004.255.356.100.00-102071.09%
HES190823C000575002019-08-19 9:59AM EDT57.504.054.955.650.00-54074.41%
HES190823C000580002019-08-16 9:45AM EDT58.002.594.505.100.00-18368.75%
HES190823C000585002019-08-19 11:00AM EDT58.503.354.154.300.00-131255.47%
HES190823C000590002019-08-19 9:44AM EDT59.002.833.703.850.00-46855.08%
HES190823C000595002019-08-20 3:49PM EDT59.503.453.203.35+1.33+62.74%266555.47%
HES190823C000600002019-08-20 11:12AM EDT60.003.252.792.880.00-31,10451.37%
HES190823C000605002019-08-20 9:38AM EDT60.502.482.372.44+0.49+24.62%113348.54%
HES190823C000610002019-08-20 2:25PM EDT61.002.591.972.04+0.88+51.46%337447.07%
HES190823C000615002019-08-20 11:50AM EDT61.502.171.611.67+1.04+92.04%3328245.80%
HES190823C000620002019-08-20 3:41PM EDT62.001.461.261.32+0.46+46.00%4811943.99%
HES190823C000625002019-08-20 3:52PM EDT62.501.000.971.02-0.44-30.56%1110342.87%
HES190823C000630002019-08-20 12:17PM EDT63.001.180.730.77+0.05+4.42%1925042.09%
HES190823C000635002019-08-20 2:10PM EDT63.500.940.520.550.00-209040.82%
HES190823C000640002019-08-20 11:38AM EDT64.000.670.350.39-0.05-6.94%3513740.43%
HES190823C000645002019-08-20 2:41PM EDT64.500.400.230.27-0.01-2.44%96840.23%
HES190823C000650002019-08-20 1:54PM EDT65.000.310.150.19-0.04-11.43%3170740.82%
HES190823C000655002019-08-20 12:52PM EDT65.500.250.090.14+0.01+4.17%102941.99%
HES190823C000660002019-08-20 12:29PM EDT66.000.160.050.10-0.03-15.79%59842.97%
HES190823C000670002019-08-14 2:53PM EDT67.000.100.000.060.00-202946.09%
HES190823C000675002019-08-05 11:13AM EDT67.500.290.000.070.00-72151.76%
HES190823C000680002019-08-14 2:53PM EDT68.000.070.000.060.00-203953.91%
HES190823C000690002019-08-15 11:03AM EDT69.000.100.050.110.00-22765.23%
HES190823C000700002019-08-15 11:03AM EDT70.000.080.000.090.00-203665.23%
HES190823C000715002019-08-02 10:43AM EDT71.500.150.000.070.00-8872.66%
HES190823C000720002019-08-19 12:12AM EDT72.000.07-0.070.00--1084.77%
HES190823C000750002019-08-19 12:12AM EDT75.000.04-0.040.00--3095.31%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES190823P000500002019-08-07 3:48PM EDT50.000.310.070.080.00--2131.25%
HES190823P000510002019-08-19 12:12AM EDT51.000.10-0.080.00--4122.66%
HES190823P000530002019-08-05 2:35PM EDT53.000.720.000.150.00--21101.56%
HES190823P000535002019-08-09 3:50PM EDT53.500.240.000.150.00-2296.88%
HES190823P000550002019-08-07 12:24PM EDT55.000.200.010.160.00-303084.77%
HES190823P000560002019-08-19 1:40PM EDT56.000.060.000.040.00-21230158.59%
HES190823P000565002019-08-19 12:40PM EDT56.500.050.000.170.00-20022969.92%
HES190823P000570002019-08-16 9:59AM EDT57.000.560.000.170.00-25065.23%
HES190823P000575002019-08-15 12:12PM EDT57.500.890.040.150.00-253261.72%
HES190823P000580002019-08-14 12:59PM EDT58.001.210.050.110.00-25754.69%
HES190823P000585002019-08-19 10:17AM EDT58.500.280.070.110.00-34051.17%
HES190823P000590002019-08-19 11:13AM EDT59.000.250.090.150.00-348252.73%
HES190823P000595002019-08-19 3:21PM EDT59.500.160.130.190.00-7613650.59%
HES190823P000600002019-08-19 3:51PM EDT60.000.190.180.210.00-17454746.29%
HES190823P000605002019-08-20 11:13AM EDT60.500.240.250.29-0.31-56.36%39545.51%
HES190823P000610002019-08-20 2:47PM EDT61.000.240.350.39-0.14-36.84%215844.34%
HES190823P000615002019-08-20 12:24PM EDT61.500.310.470.52-0.18-36.73%184943.36%
HES190823P000620002019-08-19 2:51PM EDT62.000.570.630.680.00-476142.19%
HES190823P000625002019-08-20 3:34PM EDT62.500.680.840.88-0.09-11.69%374741.11%
HES190823P000630002019-08-20 3:34PM EDT63.000.891.081.130.00-538440.33%
HES190823P000635002019-08-20 2:04PM EDT63.500.901.371.43-0.28-23.73%224039.94%
HES190823P000640002019-08-20 10:50AM EDT64.001.521.701.77-1.02-40.16%331539.45%
HES190823P000650002019-08-09 9:41AM EDT65.004.402.442.590.00-1923240.82%
HES190823P000655002019-08-01 12:41PM EDT65.502.512.913.050.00--1142.87%
HES190823P000670002019-08-09 12:48PM EDT67.005.654.304.600.00-12061.91%
HES190823P000675002019-08-09 12:14PM EDT67.506.054.405.200.00-2275.20%
HES190823P000690002019-08-16 12:38PM EDT69.008.905.706.700.00-62089.65%