HES - Hess Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:60.00
CallsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES190726C000600002019-07-22 10:36AM EDT2019-07-260.800.700.73-0.27-25.23%531228.71%
HES190802C000600002019-07-22 11:11AM EDT2019-08-021.281.441.51-0.76-37.25%8636.52%
HES190809C000600002019-07-22 12:11AM EDT2019-08-091.831.781.750.00---33.45%
HES190816C000600002019-07-22 11:17AM EDT2019-08-161.982.002.02-0.75-27.47%1,07989632.81%
HES190830C000600002019-07-22 12:11AM EDT2019-08-302.752.472.530.00---32.91%
HES190920C000600002019-07-22 11:14AM EDT2019-09-203.003.003.10-0.33-9.91%661832.50%
HES191115C000600002019-07-22 9:30AM EDT2019-11-155.174.404.55-0.93-15.25%59834.22%
HES200117C000600002019-07-22 10:51AM EDT2020-01-175.655.555.65-0.50-8.13%3034.17%
HES200221C000600002019-07-22 12:12AM EDT2020-02-216.486.156.400.00---35.39%
HES200619C000600002019-06-19 9:45AM EDT2020-06-197.858.108.450.00-2011837.46%
HES210115C000600002019-06-21 2:49PM EDT2021-01-1511.9610.6011.100.00-319638.63%
PutsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES190726P000600002019-07-22 10:57AM EDT2019-07-261.010.970.98+0.41+68.33%2611232.28%
HES190802P000600002019-07-22 10:31AM EDT2019-08-021.571.631.69+0.36+29.75%135437.26%
HES190809P000600002019-07-17 12:39PM EDT2019-08-091.751.972.020.00-4035.65%
HES190816P000600002019-07-22 10:18AM EDT2019-08-162.002.242.30+0.10+5.26%1254,69734.86%
HES190823P000600002019-07-22 10:44AM EDT2019-08-232.392.382.50+0.18+8.14%5033.74%
HES190830P000600002019-07-19 12:20PM EDT2019-08-302.552.662.720.00-10033.42%
HES190920P000600002019-07-22 10:44AM EDT2019-09-203.403.353.45+0.25+7.94%43034.57%
HES191115P000600002019-07-18 2:53PM EDT2019-11-154.894.604.750.00-43034.60%
HES200117P000600002019-07-19 2:06PM EDT2020-01-175.455.755.900.00-6034.79%
HES200619P000600002019-06-17 2:02PM EDT2020-06-199.208.008.150.00-111335.49%
HES210115P000600002019-07-15 10:33AM EDT2021-01-158.9510.1510.400.00-1035.68%