HES - Hess Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:50.00
CallsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES190621C000500002019-06-19 9:35AM EDT2019-06-218.3510.7510.900.00-7120.00%
HES190628C000500002019-05-30 1:28PM EDT2019-06-286.1010.8010.950.00-1000.00%
HES190705C000500002019-06-17 12:05AM EDT2019-07-056.9510.8511.200.00--1058.79%
HES190816C000500002019-06-14 1:07PM EDT2019-08-168.9011.5011.750.00-246645.80%
HES200117C000500002019-06-18 9:30AM EDT2020-01-1712.1013.5013.750.00-47440.88%
HES200619C000500002019-06-07 11:02AM EDT2020-06-1913.6515.1015.450.00-5540.28%
HES210115C000500002019-05-30 12:04PM EDT2021-01-1514.8516.6517.250.00-3012039.47%
PutsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES190621P000500002019-06-18 2:51PM EDT2019-06-210.040.000.040.00-21,052118.75%
HES190628P000500002019-06-12 12:20PM EDT2019-06-280.210.010.140.00-88868.75%
HES190705P000500002019-06-11 12:50PM EDT2019-07-050.280.010.200.00-2834354.88%
HES190719P000500002019-06-20 10:10AM EDT2019-07-190.200.200.21-0.07-25.93%5217,68946.19%
HES190816P000500002019-06-17 3:03PM EDT2019-08-160.900.530.580.00-1431243.26%
HES191115P000500002019-06-11 10:22AM EDT2019-11-152.541.651.760.00-617740.14%
HES200117P000500002019-06-19 2:46PM EDT2020-01-172.862.432.540.00-32,78239.72%
HES200619P000500002019-05-23 2:06PM EDT2020-06-195.104.004.250.00-10112139.53%
HES210115P000500002019-06-20 9:41AM EDT2021-01-155.905.756.10-0.35-5.60%238239.10%