HES - Hess Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:45.00
CallsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES200221C000450002020-01-21 12:28PM EST2020-02-2124.2419.9522.550.00--0138.77%
HES200515C000450002019-10-23 11:56AM EST2020-05-1523.4419.1021.750.00--1156.20%
HES200619C000450002019-09-06 10:18AM EST2020-06-1921.3022.5024.450.00-3082.89%
HES200821C000450002020-01-21 12:28PM EST2020-08-2124.7921.3521.900.00--1053.44%
HES210115C000450002019-09-11 10:30AM EST2021-01-1522.6724.7525.800.00-1511963.82%
PutsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES200131P000450002020-01-13 3:17PM EST2020-01-310.010.000.030.00--150110.94%
HES200221P000450002020-01-06 10:12AM EST2020-02-210.050.000.120.00-8062.89%
HES200515P000450002019-11-22 3:30PM EST2020-05-150.930.450.540.00-83,03547.27%
HES200619P000450002019-12-27 2:47PM EST2020-06-190.700.500.580.00-20041.99%
HES200821P000450002020-01-08 3:18PM EST2020-08-210.790.860.960.00-10040.31%
HES210115P000450002020-01-15 12:50PM EST2021-01-151.641.782.010.00-6039.49%
HES220121P000450002019-11-01 12:28PM EST2022-01-214.735.356.600.00-4247.66%