HES - Hess Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:50.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES191018C000500002019-09-12 10:53AM EDT2019-10-1813.4615.6016.100.00-11358.69%
HES200117C000500002019-09-16 10:02AM EDT2020-01-1719.6016.6517.300.00-255851.86%
HES200619C000500002019-09-11 11:22AM EDT2020-06-1917.4518.3518.950.00-253145.84%
HES210115C000500002019-09-17 10:35AM EDT2021-01-1521.7520.1020.950.00-213943.85%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES190927P000500002019-09-17 9:32AM EDT2019-09-270.01-0.050.00--90094.53%
HES191004P000500002019-09-16 1:05PM EDT2019-10-040.090.000.150.00-1171.09%
HES191011P000500002019-09-17 9:45AM EDT2019-10-110.200.000.260.00-2663.67%
HES191018P000500002019-09-17 9:48AM EDT2019-10-180.230.000.340.00-210358.01%
HES191115P000500002019-09-20 10:14AM EDT2019-11-150.400.380.47+0.13+48.15%21,80750.24%
HES200117P000500002019-09-17 9:53AM EDT2020-01-171.181.031.150.00-12,78645.87%
HES200221P000500002019-09-16 10:14AM EDT2020-02-211.251.331.530.00-10017944.56%
HES200619P000500002019-08-23 3:59PM EDT2020-06-194.552.582.820.00-1613842.81%
HES210115P000500002019-09-20 3:15PM EDT2021-01-154.654.504.850.00-22,14241.91%
HES220121P000500002019-09-16 10:16AM EDT2022-01-216.496.258.550.00--20043.91%