HES - Hess Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES191025C000575002019-10-08 9:33AM EDT57.505.608.509.350.00--4115.04%
HES191025C000595002019-10-03 9:52AM EDT59.502.576.557.350.00--293.95%
HES191025C000600002019-10-03 9:52AM EDT60.002.306.106.850.00--288.67%
HES191025C000605002019-10-09 3:43PM EDT60.504.655.456.300.00-22978.13%
HES191025C000610002019-10-09 2:11PM EDT61.004.055.005.850.00-3977.93%
HES191025C000615002019-10-17 10:49AM EDT61.504.204.805.300.00--1267.97%
HES191025C000620002019-10-03 9:52AM EDT62.002.124.154.800.00-31062.70%
HES191025C000625002019-10-07 10:42AM EDT62.502.753.804.300.00-1257.62%
HES191025C000630002019-10-17 12:39PM EDT63.002.453.403.800.00--752.34%
HES191025C000640002019-10-22 3:53PM EDT64.003.772.642.800.00-51841.50%
HES191025C000645002019-10-23 3:50PM EDT64.502.181.922.38-1.28-36.99%145641.11%
HES191025C000650002019-10-21 3:45PM EDT65.001.561.501.930.00-153637.70%
HES191025C000655002019-10-23 10:32AM EDT65.501.861.421.50-0.61-24.70%19134.38%
HES191025C000660002019-10-23 10:32AM EDT66.001.481.071.14-0.43-22.51%116033.01%
HES191025C000665002019-10-22 3:22PM EDT66.501.720.780.830.00-153431.93%
HES191025C000670002019-10-23 12:07PM EDT67.000.670.530.58-0.71-51.45%1912531.25%
HES191025C000675002019-10-23 2:36PM EDT67.500.570.340.38-0.01-1.72%145430.47%
HES191025C000680002019-10-23 11:01AM EDT68.000.460.210.25-0.32-41.03%3511730.66%
HES191025C000685002019-10-23 11:01AM EDT68.500.320.120.16-0.29-47.54%2210230.86%
HES191025C000690002019-10-23 11:21AM EDT69.000.160.060.11-0.30-65.22%1015432.23%
HES191025C000695002019-10-18 10:55AM EDT69.500.140.030.080.00-11833.79%
HES191025C000700002019-10-18 3:31PM EDT70.000.050.020.060.00-76035.55%
HES191025C000705002019-10-22 2:29PM EDT70.500.170.000.050.00-21338.09%
HES191025C000710002019-10-16 3:54PM EDT71.000.080.000.100.00-91648.44%
HES191025C000715002019-10-14 11:20AM EDT71.500.290.000.100.00-112052.54%
HES191025C000720002019-09-17 10:29AM EDT72.001.530.030.160.00-253655.86%
HES191025C000725002019-10-11 10:31AM EDT72.500.250.010.070.00-13550.39%
HES191025C000800002019-09-16 3:24PM EDT80.000.650.010.040.00--1089.84%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES191025P000450002019-10-14 2:34PM EDT45.000.020.000.040.00-11176.56%
HES191025P000525002019-10-14 12:00PM EDT52.500.030.000.040.00-33112.50%
HES191025P000540002019-10-04 2:27PM EDT54.000.370.000.040.00--5100.78%
HES191025P000550002019-10-11 2:44PM EDT55.000.080.010.030.00-65792.97%
HES191025P000560002019-10-09 11:25AM EDT56.000.250.040.040.00--493.75%
HES191025P000570002019-10-07 9:57AM EDT57.000.480.010.040.00-33479.69%
HES191025P000575002019-10-14 12:00PM EDT57.500.130.000.050.00-3475.78%
HES191025P000585002019-10-07 10:28AM EDT58.500.660.070.060.00-21079.69%
HES191025P000590002019-10-17 10:04AM EDT59.000.100.000.080.00-13069.53%
HES191025P000595002019-10-15 2:23PM EDT59.500.140.000.100.00-101567.97%
HES191025P000600002019-10-21 11:23AM EDT60.000.070.000.120.00-51865.63%
HES191025P000605002019-10-21 9:42AM EDT60.500.110.000.120.00-11961.33%
HES191025P000610002019-10-17 3:07PM EDT61.000.180.000.130.00-67258.01%
HES191025P000615002019-10-16 1:24PM EDT61.500.310.000.120.00-105552.73%
HES191025P000620002019-10-21 11:10AM EDT62.000.170.000.100.00-1210954.10%
HES191025P000625002019-10-21 11:11AM EDT62.500.230.000.120.00-256451.56%
HES191025P000630002019-10-21 3:54PM EDT63.000.140.040.100.00-96344.53%
HES191025P000635002019-10-23 12:21PM EDT63.500.040.050.08-0.51-92.73%2016737.50%
HES191025P000640002019-10-23 9:47AM EDT64.000.090.070.17-0.34-79.07%111540.72%
HES191025P000645002019-10-21 9:34AM EDT64.500.910.110.160.00-842734.47%
HES191025P000650002019-10-23 11:44AM EDT65.000.230.180.22-0.20-46.51%166032.62%
HES191025P000655002019-10-23 11:50AM EDT65.500.300.290.33+0.08+36.36%187931.93%
HES191025P000660002019-10-23 1:08PM EDT66.000.260.430.47-0.01-3.70%3310230.81%
HES191025P000665002019-10-23 12:25PM EDT66.500.470.620.67+0.06+14.63%291830.27%
HES191025P000670002019-10-23 2:19PM EDT67.000.680.860.92+0.11+19.30%491829.59%
HES191025P000675002019-09-17 9:41AM EDT67.503.302.152.960.00--086.04%
HES191025P000680002019-10-23 2:11PM EDT68.001.201.521.61+0.15+14.29%311929.49%
HES191025P000685002019-09-17 10:25AM EDT68.504.302.884.000.00--1297.56%
HES191025P000695002019-10-14 12:11AM EDT69.501.712.813.350.00-7960.45%
HES191025P000750002019-10-10 1:14PM EDT75.009.778.209.000.00--1093.36%