| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES190621C00030000 | 2019-06-13 3:52PM EDT | 30.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| HES190621C00035000 | 2019-06-10 12:08AM EDT | 35.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES190621C00037500 | 2019-06-07 11:01AM EDT | 37.50 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HES190621C00040000 | 2019-06-13 3:10PM EDT | 40.00 | 18.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES190621C00042500 | 2019-06-13 3:52PM EDT | 42.50 | 15.70 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| HES190621C00045000 | 2019-06-13 3:52PM EDT | 45.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| HES190621C00047500 | 2019-06-13 3:52PM EDT | 47.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| HES190621C00050000 | 2019-06-13 3:52PM EDT | 50.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| HES190621C00052500 | 2019-06-13 3:52PM EDT | 52.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| HES190621C00055000 | 2019-06-17 10:30AM EDT | 55.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HES190621C00057500 | 2019-06-17 1:09PM EDT | 57.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| HES190621C00058000 | 2019-06-17 3:44PM EDT | 58.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| HES190621C00058500 | 2019-06-17 1:17PM EDT | 58.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| HES190621C00059000 | 2019-06-17 11:17AM EDT | 59.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| HES190621C00059500 | 2019-06-17 2:10PM EDT | 59.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| HES190621C00060000 | 2019-06-17 2:53PM EDT | 60.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| HES190621C00061000 | 2019-06-17 1:59PM EDT | 61.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HES190621C00061500 | 2019-06-12 2:29PM EDT | 61.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HES190621C00062000 | 2019-06-14 12:13PM EDT | 62.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| HES190621C00062500 | 2019-06-17 3:59PM EDT | 62.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HES190621C00063000 | 2019-06-14 3:00PM EDT | 63.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| HES190621C00065000 | 2019-06-14 12:33PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| HES190621C00067000 | 2019-06-07 1:45PM EDT | 67.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HES190621C00067500 | 2019-06-17 12:19PM EDT | 67.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HES190621C00070000 | 2019-06-13 11:57AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HES190621C00072500 | 2019-06-17 10:27AM EDT | 72.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HES190621C00075000 | 2019-06-05 11:09AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| HES190621C00077500 | 2019-05-31 12:50PM EDT | 77.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HES190621C00080000 | 2019-06-07 11:01AM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HES190621C00082500 | 2019-06-07 11:01AM EDT | 82.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HES190621C00085000 | 2019-06-10 12:08AM EDT | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 0 | 0 | 50.00% |
| HES190621C00090000 | 2019-05-23 9:49AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HES190621C00100000 | 2019-06-10 12:08AM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 0 | 0 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES190621P00022500 | 2019-06-10 12:08AM EDT | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| HES190621P00030000 | 2019-06-07 11:02AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HES190621P00032500 | 2019-05-23 11:25AM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| HES190621P00035000 | 2019-05-23 3:29PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| HES190621P00037500 | 2019-05-30 2:39PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| HES190621P00040000 | 2019-06-07 11:02AM EDT | 40.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HES190621P00042500 | 2019-06-13 10:44AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| HES190621P00045000 | 2019-06-10 10:45AM EDT | 45.00 | 0.06 | 0.04 | 0.00 | 0.00 | - | 22 | 0 | 104.69% |
| HES190621P00047500 | 2019-06-10 10:15AM EDT | 47.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| HES190621P00050000 | 2019-06-14 3:14PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| HES190621P00052500 | 2019-06-17 3:54PM EDT | 52.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| HES190621P00055000 | 2019-06-17 3:33PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| HES190621P00057500 | 2019-06-17 3:54PM EDT | 57.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| HES190621P00058000 | 2019-06-17 10:17AM EDT | 58.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| HES190621P00058500 | 2019-06-17 12:27PM EDT | 58.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES190621P00059000 | 2019-06-06 9:39AM EDT | 59.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| HES190621P00060000 | 2019-06-17 3:33PM EDT | 60.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| HES190621P00061000 | 2019-06-10 10:23AM EDT | 61.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HES190621P00062500 | 2019-06-17 2:31PM EDT | 62.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| HES190621P00064500 | 2019-06-05 11:25AM EDT | 64.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES190621P00065000 | 2019-06-13 1:03PM EDT | 65.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES190621P00067500 | 2019-06-06 12:33PM EDT | 67.50 | 13.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HES190621P00070000 | 2019-05-30 1:16PM EDT | 70.00 | 12.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HES190621P00072500 | 2019-06-07 11:02AM EDT | 72.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HES190621P00075000 | 2019-06-05 12:04PM EDT | 75.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |