HES - Hess Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:57.50
CallsforNovember 15, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES191115C000575002019-10-11 2:54PM EST2019-11-1510.4915.1515.500.00-518098.44%
HES191129C000575002019-10-16 12:53PM EST2019-11-298.8015.1515.600.00--054.30%
HES191220C000575002019-10-29 10:48AM EST2019-12-2010.8015.2515.800.00--054.59%
HES200117C000575002019-10-02 2:32PM EST2020-01-176.2012.1012.500.00-200.00%
HES200221C000575002019-09-16 2:26PM EST2020-02-2115.709.8511.400.00-1180.00%
HES200619C000575002019-11-08 11:47AM EST2020-06-1917.1017.5517.950.00-19540.41%
HES210115C000575002019-08-01 9:10AM EST2021-01-1515.0013.7514.250.00-120.00%
HES220121C000575002019-09-17 9:35AM EST2022-01-2118.6616.3020.650.00--229.96%
PutsforNovember 15, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES191115P000575002019-11-04 1:09PM EST2019-11-150.040.000.030.00-3092.19%
HES191122P000575002019-10-11 1:16PM EST2019-11-220.730.000.120.00-1067.19%
HES191206P000575002019-11-07 12:18PM EST2019-12-060.100.000.280.00-8051.47%
HES191220P000575002019-11-11 1:30PM EST2019-12-200.200.130.38-0.23-53.49%1050.98%
HES200117P000575002019-11-08 3:32PM EST2020-01-170.490.380.470.00-3040.99%
HES200221P000575002019-11-07 10:17AM EST2020-02-211.260.851.060.00-20042.04%
HES200515P000575002019-11-11 11:52AM EST2020-05-152.071.912.17-0.18-8.00%100040.49%
HES200619P000575002019-11-11 10:53AM EST2020-06-192.602.352.49-0.10-3.70%14039.36%
HES210115P000575002019-11-07 9:53AM EST2021-01-155.454.655.000.00-5039.43%
HES220121P000575002019-10-20 11:07PM EST2022-01-2110.376.708.450.00--039.33%