HES - Hess Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:57.50
CallsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES190719C000575002019-07-18 11:48AM EDT2019-07-191.742.172.260.00-12,0970.00%
HES190726C000575002019-07-19 9:36AM EDT2019-07-262.392.512.58-0.15-5.91%12924.41%
HES190802C000575002019-07-11 2:12PM EDT2019-08-025.383.053.100.00--433.30%
HES190816C000575002019-07-19 10:39AM EDT2019-08-164.003.653.70-1.15-22.33%302,77534.35%
HES190920C000575002019-07-16 1:58PM EDT2019-09-205.754.554.650.00-1333.47%
HES191115C000575002019-07-16 2:41PM EDT2019-11-157.155.856.000.00-12734.84%
HES200117C000575002019-07-16 9:34AM EDT2020-01-178.806.907.100.00-18535.00%
HES200619C000575002019-06-10 10:42AM EDT2020-06-198.5911.7012.050.00-1010348.32%
HES210115C000575002019-06-06 9:54AM EDT2021-01-159.4213.6514.000.00-1444.97%
PutsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES190719P000575002019-07-18 2:07PM EDT2019-07-190.070.000.110.00-224,74554.69%
HES190726P000575002019-07-17 2:02PM EDT2019-07-260.450.300.330.00-23333.69%
HES190802P000575002019-07-15 11:52AM EDT2019-08-020.400.750.830.00-14737.84%
HES190809P000575002019-07-10 12:32PM EDT2019-08-090.651.031.110.00--2036.77%
HES190816P000575002019-07-19 11:26AM EDT2019-08-161.271.301.31-0.27-17.53%583,00835.35%
HES190823P000575002019-07-09 12:20PM EDT2019-08-231.381.491.550.00--1035.25%
HES190920P000575002019-07-19 10:54AM EDT2019-09-202.222.302.35-0.13-5.53%1337635.08%
HES191115P000575002019-07-11 3:55PM EDT2019-11-153.443.503.65+0.54+18.62%912535.62%
HES200117P000575002019-07-19 10:46AM EDT2020-01-174.504.554.70+0.75+20.00%1348635.33%
HES200619P000575002019-06-18 2:26PM EDT2020-06-197.766.757.000.00-10036.48%
HES210115P000575002019-07-19 10:37AM EDT2021-01-158.858.809.10-0.10-1.12%14036.15%