HES - Hess Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:65.00
CallsforApril 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES200417C000650002020-04-09 11:03AM EDT2020-04-170.010.000.10-0.07-87.50%1190144.53%
HES200515C000650002020-03-31 9:30AM EDT2020-05-150.090.050.450.00-425288.48%
HES200619C000650002020-04-02 10:54AM EDT2020-06-190.300.200.390.00-3059765.04%
HES200821C000650002020-03-19 3:42PM EDT2020-08-211.280.560.980.00-1030158.98%
HES210115C000650002020-04-03 1:19PM EDT2021-01-150.761.652.440.00-644054.71%
HES220121C000650002020-03-16 2:46PM EDT2022-01-214.402.895.450.00-24253.97%
PutsforApril 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES200417P000650002020-04-03 12:08PM EDT2020-04-1733.3524.2027.000.00-830257.62%
HES200515P000650002020-04-02 11:30AM EDT2020-05-1530.1024.5527.000.00-3603127.30%
HES200619P000650002020-03-12 10:39AM EDT2020-06-1933.1026.0527.800.00-41,572113.62%
HES200821P000650002020-02-27 10:30AM EDT2020-08-2113.9531.1031.550.00-127132.35%
HES210115P000650002020-04-02 11:27AM EDT2021-01-1531.2526.2027.250.00-1327455.32%
HES220121P000650002020-02-19 4:35PM EDT2022-01-2138.1734.5539.450.00-3486.54%