HES - Hess Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:55.00
CallsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES190621C000550002019-06-14 1:43PM EDT2019-06-212.712.592.66-0.44-13.97%4115639.31%
HES190628C000550002019-06-13 9:37AM EDT2019-06-283.553.003.100.00-82739.89%
HES190719C000550002019-06-13 12:27PM EDT2019-07-194.553.854.000.00-23439.38%
HES190816C000550002019-06-14 11:26AM EDT2019-08-165.554.854.95+0.97+21.18%12,47740.02%
HES200117C000550002019-06-04 10:01AM EDT2020-01-176.507.607.900.00-1028339.04%
HES200619C000550002019-06-06 3:50PM EDT2020-06-198.809.659.900.00-102738.91%
HES210115C000550002019-06-05 1:51PM EDT2021-01-1510.0011.5512.100.00-11739.11%
PutsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES190621P000550002019-06-14 3:38PM EDT2019-06-210.340.320.36+0.01+3.03%173,37437.16%
HES190628P000550002019-06-14 1:49PM EDT2019-06-280.840.710.76+0.03+3.70%56637.55%
HES190705P000550002019-06-11 3:37PM EDT2019-07-051.081.001.090.00-163837.60%
HES190712P000550002019-06-11 3:37PM EDT2019-07-121.311.281.340.00-151536.96%
HES190719P000550002019-06-14 3:13PM EDT2019-07-191.601.521.60+0.22+15.94%12,31737.09%
HES190816P000550002019-06-14 3:42PM EDT2019-08-162.422.372.45+0.14+6.14%431,48137.23%
HES191115P000550002019-06-11 10:30AM EDT2019-11-153.904.154.30-0.25-6.02%52836.89%
HES200117P000550002019-06-04 2:31PM EDT2020-01-176.355.155.300.00-518836.99%
HES200619P000550002019-05-30 2:02PM EDT2020-06-197.257.007.250.00-1437.12%
HES210115P000550002019-06-12 10:05AM EDT2021-01-159.208.959.350.00-21637.31%