HES - Hess Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:55.00
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES191220C000550002019-12-09 2:23PM EST2019-12-206.800.000.000.00-400.00%
HES200117C000550002019-12-10 12:56PM EST2020-01-176.910.000.000.00-500.00%
HES200221C000550002019-12-10 10:29AM EST2020-02-218.240.000.000.00-500.00%
HES200515C000550002019-12-04 3:54PM EST2020-05-159.650.000.000.00--00.00%
HES200619C000550002019-11-18 2:57PM EST2020-06-1914.410.000.000.00-200.00%
HES210115C000550002019-11-29 11:46AM EST2021-01-1513.800.000.000.00-100.00%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES191220P000550002019-12-09 3:49PM EST2019-12-200.110.000.000.00-3012.50%
HES191227P000550002019-12-05 3:32PM EST2019-12-270.340.000.000.00-8012.50%
HES200103P000550002019-12-05 11:01AM EST2020-01-030.480.000.000.00--012.50%
HES200110P000550002019-12-06 10:38AM EST2020-01-100.510.000.000.00-1012.50%
HES200117P000550002019-12-10 1:00PM EST2020-01-170.630.000.000.00-1606.25%
HES200124P000550002019-12-06 10:26AM EST2020-01-240.740.000.000.00-506.25%
HES200221P000550002019-12-10 12:55PM EST2020-02-211.470.000.000.00-4006.25%
HES200515P000550002019-12-06 9:59AM EST2020-05-153.050.000.000.00-2003.13%
HES200619P000550002019-12-10 10:00AM EST2020-06-193.650.000.000.00-6503.13%
HES210115P000550002019-12-06 12:27PM EST2021-01-156.300.000.000.00-503.13%
HES220121P000550002019-12-10 12:15PM EST2022-01-219.660.000.000.00-501.56%