HES - Hess Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:62.50
CallsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES190726C000625002019-07-19 1:07PM EDT2019-07-260.250.270.34+0.02+8.70%1421932.32%
HES190802C000625002019-07-17 10:48AM EDT2019-08-021.170.800.880.00-61235.74%
HES190816C000625002019-07-19 3:57PM EDT2019-08-161.501.391.51+0.36+31.58%7469434.96%
HES190830C000625002019-07-18 3:59PM EDT2019-08-301.601.641.750.00-151631.42%
HES190920C000625002019-07-18 3:35PM EDT2019-09-202.052.362.440.00-227632.62%
HES191115C000625002019-07-18 2:39PM EDT2019-11-153.463.803.950.00-1512134.69%
HES200117C000625002019-07-19 1:53PM EDT2020-01-174.954.755.10+0.37+8.08%2334634.77%
HES200221C000625002019-07-11 3:46PM EDT2020-02-216.955.505.800.00--135.58%
HES200619C000625002019-07-16 10:30AM EDT2020-06-198.707.157.650.00--1536.57%
HES210115C000625002019-07-08 11:05AM EDT2021-01-1511.059.6010.050.00-18836.85%
PutsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES190726P000625002019-07-19 11:00AM EDT2019-07-262.561.982.20-0.89-25.80%2314631.06%
HES190802P000625002019-07-19 1:51PM EDT2019-08-022.742.622.70-0.71-20.58%285434.08%
HES190809P000625002019-07-11 11:31AM EDT2019-08-092.322.792.990.00-131933.01%
HES190816P000625002019-07-19 10:58AM EDT2019-08-163.553.103.25-0.15-4.05%181,86732.59%
HES190823P000625002019-07-08 10:28AM EDT2019-08-232.793.203.750.00--136.06%
HES190920P000625002019-07-19 12:30PM EDT2019-09-204.634.154.30-0.32-6.46%130332.32%
HES191115P000625002019-07-18 2:36PM EDT2019-11-156.235.405.750.00-152934.05%
HES200117P000625002019-07-17 2:26PM EDT2020-01-177.256.606.800.00-4018033.67%
HES200619P000625002019-06-17 1:36PM EDT2020-06-1910.659.309.500.00-1636.43%
HES210115P000625002019-07-02 1:24PM EDT2021-01-1510.7510.9011.400.00-13235.04%