HES - Hess Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES190719C000425002019-06-26 11:02AM EDT42.5022.8017.2017.650.00--40.00%
HES190719C000475002019-06-26 11:14AM EDT47.5017.9012.2012.600.00-180.00%
HES190719C000500002019-07-11 10:53AM EDT50.0012.559.7010.550.00-621271.48%
HES190719C000525002019-07-16 1:21PM EDT52.509.287.257.400.00-1110.00%
HES190719C000550002019-06-28 3:57PM EDT55.008.864.805.000.00-4330.00%
HES190719C000560002019-07-17 2:24PM EDT56.004.603.803.950.00--50.00%
HES190719C000565002019-07-15 2:30PM EDT56.505.453.303.400.00--90.00%
HES190719C000575002019-07-18 11:48AM EDT57.501.742.322.440.00-12,0970.00%
HES190719C000585002019-07-19 9:35AM EDT58.501.151.331.44+0.09+8.49%34160.00%
HES190719C000590002019-07-18 3:16PM EDT59.000.880.920.990.00-26580.00%
HES190719C000595002019-07-19 9:50AM EDT59.500.440.520.56-0.16-26.67%10790.00%
HES190719C000600002019-07-19 10:25AM EDT60.000.250.220.23+0.04+19.05%24357.81%
HES190719C000605002019-07-18 11:56AM EDT60.500.100.070.110.00-214218.16%
HES190719C000610002019-07-18 3:28PM EDT61.000.090.010.130.00-307332.62%
HES190719C000615002019-07-18 11:51AM EDT61.500.040.040.170.00-754548.24%
HES190719C000620002019-07-18 3:28PM EDT62.000.030.000.120.00-21230152.34%
HES190719C000625002019-07-18 2:33PM EDT62.500.030.000.090.00-7034,33556.64%
HES190719C000630002019-07-16 3:44PM EDT63.000.050.000.060.00-618750.78%
HES190719C000635002019-07-16 1:49PM EDT63.500.090.010.040.00-617056.25%
HES190719C000640002019-07-18 1:58PM EDT64.000.020.000.040.00-1122460.94%
HES190719C000645002019-07-16 3:08PM EDT64.500.040.000.040.00-130767.19%
HES190719C000650002019-07-16 12:53PM EDT65.000.070.000.040.00-321,38773.44%
HES190719C000655002019-07-16 1:29PM EDT65.500.030.000.040.00-105579.69%
HES190719C000660002019-07-16 12:53PM EDT66.000.020.000.040.00-3022985.16%
HES190719C000665002019-07-10 11:11AM EDT66.500.190.000.040.00-222490.63%
HES190719C000670002019-07-09 9:32AM EDT67.000.140.000.040.00-304496.88%
HES190719C000675002019-07-09 2:19PM EDT67.500.070.000.040.00-741,086102.34%
HES190719C000680002019-07-09 9:39AM EDT68.000.070.000.040.00-3130107.81%
HES190719C000685002019-07-03 10:30AM EDT68.500.120.000.040.00-14114.06%
HES190719C000690002019-07-02 10:40AM EDT69.000.120.000.040.00-25118.75%
HES190719C000700002019-07-15 9:37AM EDT70.000.020.000.020.00-20423118.75%
HES190719C000710002019-07-12 3:59PM EDT71.000.040.000.010.00-926118.75%
HES190719C000725002019-07-01 9:30AM EDT72.500.230.000.010.00-1340131.25%
HES190719C000750002019-07-12 3:59PM EDT75.000.020.000.010.00-969150.00%
HES190719C000800002019-07-05 10:24AM EDT80.000.010.000.040.00-22223.44%
HES190719C000850002019-06-17 12:05AM EDT85.000.01-0.000.00--150.00%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES190719P000400002019-06-24 3:48PM EDT40.000.050.000.020.00-675677293.75%
HES190719P000425002019-07-12 10:45AM EDT42.500.040.000.040.00-150278.13%
HES190719P000450002019-07-12 3:23PM EDT45.000.010.000.040.00-3100237.50%
HES190719P000475002019-06-27 12:49PM EDT47.500.070.000.010.00-1452168.75%
HES190719P000500002019-07-12 3:23PM EDT50.000.040.000.040.00-35,031159.38%
HES190719P000525002019-07-18 11:48AM EDT52.500.050.000.040.00-1445121.88%
HES190719P000530002019-07-02 11:07AM EDT53.000.110.000.040.00--718114.06%
HES190719P000540002019-07-02 11:20AM EDT54.000.150.000.020.00--590.63%
HES190719P000550002019-07-18 3:45PM EDT55.000.020.000.040.00-72,43984.38%
HES190719P000560002019-07-18 9:59AM EDT56.000.120.000.130.00-21487.50%
HES190719P000570002019-07-02 12:34PM EDT57.000.340.000.160.00-106473.83%
HES190719P000575002019-07-18 2:07PM EDT57.500.070.000.060.00-224,74551.56%
HES190719P000580002019-07-05 2:01PM EDT58.000.280.000.110.00-11450.39%
HES190719P000585002019-07-19 9:57AM EDT58.500.060.010.12-0.23-79.31%293951.76%
HES190719P000590002019-07-18 11:56AM EDT59.000.460.060.120.00-2,1151,64941.02%
HES190719P000595002019-07-19 10:13AM EDT59.500.180.130.16-0.22-55.00%2413233.59%
HES190719P000600002019-07-19 10:24AM EDT60.000.330.350.38-0.61-64.89%71,38937.70%
HES190719P000605002019-07-19 10:24AM EDT60.500.680.680.74-0.31-31.31%596545.90%
HES190719P000610002019-07-19 10:18AM EDT61.001.141.121.22-0.33-22.45%1698455.27%
HES190719P000615002019-07-19 9:41AM EDT61.501.881.621.68-0.38-16.81%567466.60%
HES190719P000620002019-07-19 9:41AM EDT62.002.382.132.18-0.13-5.18%52,28179.10%
HES190719P000625002019-07-19 10:11AM EDT62.502.552.592.70-0.43-14.43%2344189.45%
HES190719P000630002019-07-19 9:41AM EDT63.003.343.053.20+2.24+203.64%106698.05%
HES190719P000635002019-07-16 10:22AM EDT63.502.933.503.700.00-1694105.08%
HES190719P000640002019-07-18 10:23AM EDT64.003.904.054.200.00-66117.97%
HES190719P000645002019-07-16 9:52AM EDT64.502.114.554.700.00-23301127.54%
HES190719P000650002019-07-18 10:11AM EDT65.005.055.055.200.00-9138136.72%
HES190719P000655002019-07-16 2:09PM EDT65.504.805.555.750.00-40149.22%
HES190719P000660002019-07-10 12:09PM EDT66.003.456.056.200.00-22154.69%
HES190719P000665002019-07-05 2:58PM EDT66.503.746.506.800.00-31166.80%
HES190719P000675002019-07-17 2:39PM EDT67.507.757.557.700.00-65259179.69%
HES190719P000685002019-07-17 2:24PM EDT68.507.258.508.700.00---191.41%
HES190719P000690002019-07-15 2:30PM EDT69.007.108.909.350.00---203.52%
HES190719P000700002019-07-17 2:39PM EDT70.0010.259.7510.250.00-4031194.14%
HES190719P000710002019-07-03 10:36AM EDT71.008.9010.9511.350.00--0237.89%
HES190719P000725002019-06-07 11:02AM EDT72.5010.6510.0010.300.00--100.00%
HES190719P000750002019-06-17 10:11AM EDT75.0017.6015.0515.450.00--0311.72%