HES - Hess Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:55.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES190823C000550002019-08-12 12:02AM EDT2019-08-234.250.000.000.00--00.00%
HES190830C000550002019-08-06 12:31PM EDT2019-08-305.900.000.000.00-100.00%
HES190920C000550002019-07-26 9:37AM EDT2019-09-205.600.000.000.00-500.00%
HES191018C000550002019-08-16 12:28PM EDT2019-10-186.830.000.000.00-500.00%
HES191115C000550002019-08-19 11:01AM EDT2019-11-1511.350.000.000.00-500.00%
HES200117C000550002019-08-08 3:48PM EDT2020-01-178.150.000.000.00-200.00%
HES200221C000550002019-07-24 10:27AM EDT2020-02-219.650.000.000.00--00.00%
HES200619C000550002019-07-03 10:15AM EDT2020-06-1912.8012.4512.650.00-12434.11%
HES210115C000550002019-06-26 12:45PM EDT2021-01-1517.3512.3012.900.00-1027.20%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES190823P000550002019-08-22 10:22AM EDT2019-08-230.010.000.000.00-2050.00%
HES190830P000550002019-08-20 1:39PM EDT2019-08-300.110.000.000.00-5025.00%
HES190906P000550002019-08-14 10:16AM EDT2019-09-061.280.000.000.00-11012.50%
HES190913P000550002019-08-12 12:02AM EDT2019-09-132.010.000.000.00--012.50%
HES190920P000550002019-08-22 12:39PM EDT2019-09-200.470.000.000.00-12012.50%
HES191018P000550002019-08-21 11:14AM EDT2019-10-180.920.000.000.00-3012.50%
HES191115P000550002019-08-21 10:26AM EDT2019-11-151.410.000.000.00-9006.25%
HES200117P000550002019-08-20 12:54PM EDT2020-01-172.810.000.000.00-1406.25%
HES200221P000550002019-08-19 12:12AM EDT2020-02-215.000.000.000.00--06.25%
HES200619P000550002019-08-19 3:02PM EDT2020-06-194.940.000.000.00-10003.13%
HES210115P000550002019-08-20 12:42PM EDT2021-01-157.050.000.000.00-103.13%