HES - Hess Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:62.50
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES200124C000625002019-12-27 3:08PM EST2020-01-245.083.003.700.00-1062.31%
HES200221C000625002020-01-15 1:20PM EST2020-02-218.005.555.700.00-2049.95%
HES200320C000625002020-01-21 9:59AM EST2020-03-207.855.255.600.00-1034.86%
HES200515C000625002020-01-22 3:53PM EST2020-05-157.586.556.950.00-1034.86%
HES200619C000625002020-01-02 12:58PM EST2020-06-199.248.208.550.00-10040.63%
HES200821C000625002019-12-27 9:47AM EST2020-08-2111.508.108.700.00-1034.85%
HES210115C000625002019-12-19 3:02PM EST2021-01-1510.0013.2513.650.00-638146.83%
HES220121C000625002019-11-07 1:39PM EST2022-01-2119.4112.8014.150.00-3024734.26%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES200124P000625002019-12-27 10:04AM EST2020-01-240.720.000.110.00-2055.47%
HES200131P000625002019-12-23 2:39PM EST2020-01-311.260.280.320.00-2036.04%
HES200207P000625002020-01-08 10:17AM EST2020-02-070.560.570.920.00-4042.14%
HES200214P000625002020-01-13 11:34AM EST2020-02-140.640.670.740.00--031.67%
HES200221P000625002020-01-22 3:48PM EST2020-02-210.840.830.88+0.36+75.00%3030.10%
HES200228P000625002020-01-22 9:54AM EST2020-02-280.780.991.06+0.02+2.63%-029.76%
HES200320P000625002020-01-22 10:30AM EST2020-03-201.281.581.65+0.20+18.52%11030.37%
HES200417P000625002020-01-22 2:18PM EST2020-04-172.122.382.670.00---33.81%
HES200515P000625002020-01-16 1:00PM EST2020-05-152.092.982.870.00-81030.85%
HES200619P000625002020-01-21 2:22PM EST2020-06-193.153.503.65+0.35+12.50%100031.97%
HES200821P000625002020-01-02 12:29PM EST2020-08-213.904.655.300.00--035.55%
HES210115P000625002020-01-22 2:36PM EST2021-01-156.606.807.250.00-4035.22%
HES220121P000625002020-01-03 1:13PM EST2022-01-2110.169.9510.600.00-4034.24%