HES - Hess Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES191213C00058000 | 2019-12-02 1:12PM EST | 58.00 | 3.35 | 4.25 | 4.55 | 0.00 | - | 15 | 15 | 47.85% |
| HES191213C00058500 | 2019-11-19 9:58AM EST | 58.50 | 3.20 | 3.75 | 4.00 | 0.00 | - | 2 | 12 | 41.21% |
| HES191213C00059000 | 2019-12-05 2:57PM EST | 59.00 | 2.50 | 3.35 | 3.50 | 0.00 | - | 3 | 23 | 37.21% |
| HES191213C00060000 | 2019-12-03 2:37PM EST | 60.00 | 1.68 | 2.48 | 2.65 | 0.00 | - | 6 | 16 | 35.40% |
| HES191213C00061000 | 2019-12-05 3:57PM EST | 61.00 | 1.25 | 1.75 | 1.88 | 0.00 | - | 3 | 31 | 33.50% |
| HES191213C00061500 | 2019-12-06 3:40PM EST | 61.50 | 1.50 | 1.41 | 1.53 | +0.28 | +22.95% | 1 | 102 | 32.42% |
| HES191213C00062000 | 2019-12-06 3:09PM EST | 62.00 | 1.15 | 1.13 | 1.24 | +0.25 | +27.78% | 15 | 65 | 32.18% |
| HES191213C00062500 | 2019-12-06 3:05PM EST | 62.50 | 0.90 | 0.87 | 0.97 | +0.11 | +13.92% | 11 | 69 | 31.49% |
| HES191213C00063000 | 2019-12-06 1:09PM EST | 63.00 | 0.65 | 0.65 | 0.73 | -0.07 | -9.72% | 2 | 34 | 30.62% |
| HES191213C00064500 | 2019-12-06 1:58PM EST | 64.50 | 0.25 | 0.23 | 0.29 | -0.57 | -69.51% | 1 | 123 | 30.03% |
| HES191213C00065000 | 2019-12-06 1:29PM EST | 65.00 | 0.19 | 0.16 | 0.20 | 0.00 | - | 18 | 37 | 29.79% |
| HES191213C00065500 | 2019-11-26 12:31PM EST | 65.50 | 1.46 | 0.10 | 0.15 | 0.00 | - | 2 | 55 | 30.47% |
| HES191213C00066000 | 2019-12-06 3:18PM EST | 66.00 | 0.07 | 0.05 | 0.11 | -0.16 | -69.57% | 3 | 44 | 30.96% |
| HES191213C00066500 | 2019-12-03 10:03AM EST | 66.50 | 0.18 | 0.03 | 0.09 | 0.00 | - | 7 | 112 | 32.32% |
| HES191213C00067000 | 2019-12-03 10:03AM EST | 67.00 | 0.14 | 0.01 | 0.08 | 0.00 | - | 7 | 284 | 34.18% |
| HES191213C00067500 | 2019-11-27 2:11PM EST | 67.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 12 | 102 | 12.50% |
| HES191213C00068000 | 2019-11-25 3:31PM EST | 68.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 12.50% |
| HES191213C00068500 | 2019-11-19 12:34PM EST | 68.50 | 1.52 | 0.00 | 0.11 | 0.00 | - | 53 | 152 | 44.92% |
| HES191213C00069000 | 2019-11-21 10:42AM EST | 69.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 25.00% |
| HES191213C00069500 | 2019-11-21 12:05PM EST | 69.50 | 1.18 | 0.00 | 0.07 | 0.00 | - | 6 | 261 | 45.70% |
| HES191213C00070000 | 2019-11-22 10:18AM EST | 70.00 | 0.56 | 0.00 | 0.06 | 0.00 | - | 1 | 122 | 46.88% |
| HES191213C00070500 | 2019-11-21 11:34AM EST | 70.50 | 0.82 | 0.00 | 0.06 | 0.00 | - | 5 | 190 | 49.22% |
| HES191213C00071000 | 2019-11-19 10:00AM EST | 71.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 6 | 130 | 25.00% |
| HES191213C00071500 | 2019-11-13 12:57PM EST | 71.50 | 1.37 | 0.00 | 0.04 | 0.00 | - | 4 | 8 | 50.00% |
| HES191213C00072000 | 2019-11-18 10:06AM EST | 72.00 | 0.66 | 0.00 | 0.05 | 0.00 | - | 3 | 50 | 54.10% |
| HES191213C00072500 | 2019-11-13 12:09PM EST | 72.50 | 1.07 | 0.00 | 0.04 | 0.00 | - | 5 | 115 | 54.30% |
| HES191213C00073500 | 2019-11-18 12:09PM EST | 73.50 | 0.29 | 0.00 | 0.03 | 0.00 | - | 1 | 40 | 50.78% |
| HES191213C00074000 | 2019-11-15 3:06PM EST | 74.00 | 0.51 | 0.00 | 0.04 | 0.00 | - | 9 | 42 | 54.69% |
| HES191213C00075000 | 2019-11-13 12:32PM EST | 75.00 | 0.55 | 0.00 | 0.04 | 0.00 | - | 2 | 97 | 58.59% |
PutsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES191213P00057500 | 2019-12-06 12:10PM EST | 57.50 | 0.10 | 0.08 | 0.11 | -0.53 | -84.13% | 3 | 19 | 39.84% |
| HES191213P00058000 | 2019-12-06 10:47AM EST | 58.00 | 0.15 | 0.11 | 0.14 | -0.18 | -54.55% | 11 | 32 | 38.67% |
| HES191213P00058500 | 2019-12-06 12:10PM EST | 58.50 | 0.18 | 0.15 | 0.19 | -0.31 | -63.27% | 3 | 24 | 38.38% |
| HES191213P00059000 | 2019-12-06 12:23PM EST | 59.00 | 0.25 | 0.21 | 0.25 | -0.83 | -76.85% | 6 | 21 | 37.79% |
| HES191213P00059500 | 2019-12-06 1:50PM EST | 59.50 | 0.35 | 0.29 | 0.32 | -0.33 | -48.53% | 16 | 36 | 36.91% |
| HES191213P00060000 | 2019-12-06 9:40AM EST | 60.00 | 0.70 | 0.38 | 0.43 | -0.94 | -57.32% | 46 | 69 | 36.96% |
| HES191213P00061000 | 2019-12-06 3:51PM EST | 61.00 | 0.65 | 0.64 | 0.71 | -0.62 | -48.82% | 2 | 34 | 36.43% |
| HES191213P00061500 | 2019-12-06 2:53PM EST | 61.50 | 0.93 | 0.82 | 0.88 | -0.49 | -34.51% | 23 | 71 | 35.74% |
| HES191213P00062000 | 2019-12-06 2:43PM EST | 62.00 | 1.15 | 1.03 | 1.12 | -0.61 | -34.66% | 61 | 25 | 36.28% |
| HES191213P00062500 | 2019-12-05 12:38PM EST | 62.50 | 2.10 | 1.27 | 1.39 | 0.00 | - | 1 | 44 | 36.77% |
| HES191213P00063000 | 2019-12-05 1:00PM EST | 63.00 | 2.45 | 1.57 | 1.68 | 0.00 | - | 4 | 198 | 36.87% |
| HES191213P00063500 | 2019-12-06 11:06AM EST | 63.50 | 2.09 | 1.90 | 2.04 | -1.51 | -41.94% | 342 | 335 | 38.28% |
| HES191213P00064000 | 2019-12-03 11:38AM EST | 64.00 | 4.10 | 2.23 | 2.39 | 0.00 | - | 16 | 50 | 38.57% |
| HES191213P00064500 | 2019-12-05 12:54PM EST | 64.50 | 3.65 | 2.65 | 2.80 | 0.00 | - | 3 | 96 | 40.14% |
| HES191213P00065000 | 2019-12-02 11:40AM EST | 65.00 | 3.99 | 3.05 | 3.25 | 0.00 | - | 13 | 88 | 42.63% |
| HES191213P00065500 | 2019-11-29 11:28AM EST | 65.50 | 4.30 | 3.45 | 3.75 | 0.00 | - | 5 | 118 | 46.68% |
| HES191213P00066000 | 2019-12-02 10:34AM EST | 66.00 | 4.35 | 3.85 | 4.30 | 0.00 | - | 41 | 194 | 52.59% |
| HES191213P00066500 | 2019-11-29 11:57AM EST | 66.50 | 4.55 | 4.30 | 4.90 | 0.00 | - | 46 | 284 | 60.35% |
| HES191213P00067000 | 2019-12-02 9:41AM EST | 67.00 | 4.50 | 4.70 | 5.35 | 0.00 | - | 9 | 182 | 62.21% |
| HES191213P00067500 | 2019-11-27 3:59PM EST | 67.50 | 4.80 | 5.30 | 5.75 | 0.00 | - | 49 | 321 | 50.88% |
| HES191213P00068000 | 2019-11-27 2:46PM EST | 68.00 | 4.95 | 5.80 | 6.20 | 0.00 | - | 27 | 155 | 52.64% |
| HES191213P00068500 | 2019-11-27 2:21PM EST | 68.50 | 5.45 | 6.25 | 6.70 | 0.00 | - | 30 | 143 | 54.10% |
| HES191213P00069000 | 2019-11-25 3:11PM EST | 69.00 | 4.95 | 6.80 | 7.20 | 0.00 | - | 87 | 186 | 58.59% |
| HES191213P00069500 | 2019-11-25 12:56PM EST | 69.50 | 5.20 | 7.25 | 7.70 | 0.00 | - | 31 | 97 | 59.96% |
| HES191213P00070000 | 2019-11-27 11:01AM EST | 70.00 | 7.30 | 7.60 | 8.40 | 0.00 | - | 7 | 362 | 64.45% |
| HES191213P00070500 | 2019-11-22 10:41AM EST | 70.50 | 5.50 | 8.15 | 8.90 | 0.00 | - | 11 | 185 | 68.85% |
| HES191213P00071000 | 2019-11-22 11:29AM EST | 71.00 | 6.30 | 7.65 | 9.50 | 0.00 | - | 19 | 179 | 96.39% |
| HES191213P00071500 | 2019-11-21 11:33AM EST | 71.50 | 5.50 | 9.05 | 9.85 | 0.00 | - | 21 | 154 | 68.95% |
| HES191213P00072000 | 2019-11-19 10:54AM EST | 72.00 | 6.80 | 9.55 | 10.35 | 0.00 | - | 12 | 158 | 71.68% |
| HES191213P00072500 | 2019-11-21 3:57PM EST | 72.50 | 6.00 | 10.05 | 10.95 | 0.00 | - | 10 | 569 | 77.93% |
| HES191213P00073500 | 2019-11-20 11:17AM EST | 73.50 | 6.70 | 11.10 | 11.90 | 0.00 | - | 1 | 165 | 83.20% |
| HES191213P00074000 | 2019-11-14 1:48PM EST | 74.00 | 6.40 | 11.50 | 12.75 | 0.00 | - | 17 | 90 | 94.34% |
| HES191213P00075000 | 2019-11-18 11:26AM EST | 75.00 | 8.45 | 12.55 | 13.50 | 0.00 | - | 7 | 777 | 92.58% |
| HES191213P00080000 | 2019-11-14 10:50AM EST | 80.00 | 11.40 | 17.45 | 19.30 | 0.00 | - | 50 | 91 | 140.33% |