HES - Hess Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:50.00
CallsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES200221C000500002020-01-16 3:15PM EST2020-02-2120.5515.6016.200.00-4099.07%
HES200515C000500002019-12-09 12:04AM EST2020-05-1513.2519.2519.700.00--086.47%
HES200619C000500002019-09-11 10:22AM EST2020-06-1917.4518.9020.200.00-253176.10%
HES210115C000500002019-12-30 3:58PM EST2021-01-1519.5218.5518.850.00-2045.09%
PutsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES200131P000500002019-12-16 12:11AM EST2020-01-310.220.000.040.00--078.13%
HES200221P000500002020-01-17 9:53AM EST2020-02-210.050.000.110.00-8050.49%
HES200320P000500002020-01-23 12:36PM EST2020-03-200.200.120.320.00-1044.43%
HES200515P000500002020-01-07 2:48PM EST2020-05-150.570.570.650.00-14037.79%
HES200619P000500002020-01-03 3:18PM EST2020-06-190.950.971.080.00-12038.60%
HES200821P000500002020-01-17 10:46PM EST2020-08-211.101.501.630.00--037.43%
HES210115P000500002020-01-23 3:28PM EST2021-01-152.732.873.050.00-8037.42%
HES220121P000500002020-01-16 10:47AM EST2022-01-215.004.856.250.00-150038.27%