HES - Hess Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:60.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES200207C000600002020-01-17 9:51AM EST2020-02-0710.74--0.00---0.00%
HES200221C000600002020-01-13 3:48PM EST2020-02-219.9810.0510.450.00-551245.26%
HES200320C000600002020-01-13 1:03PM EST2020-03-2010.3610.4010.800.00-43238.87%
HES200515C000600002020-01-08 3:05PM EST2020-05-1511.0011.4511.800.00-175737.70%
HES200619C000600002020-01-13 3:48PM EST2020-06-1911.9512.0012.350.00-6017937.22%
HES210115C000600002020-01-03 9:47AM EST2021-01-1515.3014.6515.250.00-322637.09%
HES220121C000600002019-12-20 10:20AM EST2022-01-2116.0316.5020.600.00-5141.93%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES200124P000600002020-01-07 2:09PM EST2020-01-240.180.000.070.00-1171.09%
HES200131P000600002020-01-08 3:12PM EST2020-01-310.280.030.210.00-162352.93%
HES200207P000600002020-01-09 10:47AM EST2020-02-070.470.070.380.00--954.25%
HES200214P000600002020-01-13 10:50AM EST2020-02-140.380.160.200.00--1039.26%
HES200221P000600002020-01-15 9:54AM EST2020-02-210.380.240.290.00-21,03237.89%
HES200320P000600002020-01-15 9:46AM EST2020-03-200.880.660.730.00-211536.18%
HES200515P000600002020-01-13 10:55AM EST2020-05-151.871.511.650.00-8413835.44%
HES200619P000600002020-01-07 3:01PM EST2020-06-192.432.162.270.00-9798035.89%
HES210115P000600002020-01-17 3:33PM EST2021-01-155.004.905.10+0.05+1.01%1964436.04%
HES220121P000600002020-01-16 12:43PM EST2022-01-218.507.859.000.00-51436.95%