HES - Hess Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:65.00
CallsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES190719C000650002019-07-16 12:53PM EDT2019-07-190.070.000.090.00-321,38753.13%
HES190726C000650002019-07-16 3:23PM EDT2019-07-260.240.040.100.00-3913334.18%
HES190802C000650002019-07-17 3:23PM EDT2019-08-020.250.210.26-0.33-56.90%6311833.55%
HES190809C000650002019-07-16 3:23PM EDT2019-08-090.860.350.410.00-51632.57%
HES190816C000650002019-07-17 3:33PM EDT2019-08-160.560.530.59-0.43-43.43%3190032.62%
HES190823C000650002019-07-17 2:31PM EDT2019-08-230.770.670.72-0.39-33.62%509931.84%
HES190830C000650002019-07-15 2:36PM EDT2019-08-301.620.820.910.00-32632.23%
HES190920C000650002019-07-17 2:31PM EDT2019-09-201.361.261.31-0.63-31.66%5049231.47%
HES191115C000650002019-07-17 12:02PM EDT2019-11-153.002.532.63-1.40-31.82%1318033.75%
HES200117C000650002019-07-17 3:28PM EDT2020-01-173.693.603.75-1.11-23.13%533,80634.29%
HES200221C000650002019-07-16 3:51PM EDT2020-02-215.404.154.250.00-2334.21%
HES200619C000650002019-07-11 11:28AM EDT2020-06-197.505.856.000.00-18735.26%
HES210115C000650002019-07-15 11:37AM EDT2021-01-1510.038.108.450.00-324336.10%
PutsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES190719P000650002019-07-17 2:23PM EDT2019-07-195.205.405.50+2.28+78.08%41,38162.50%
HES190726P000650002019-07-15 11:12AM EDT2019-07-262.515.455.600.00-115343.26%
HES190802P000650002019-07-02 10:57AM EDT2019-08-023.955.605.700.00-74336.72%
HES190816P000650002019-07-17 12:51PM EDT2019-08-165.055.855.95+0.70+16.09%223,29232.81%
HES190920P000650002019-07-17 2:23PM EDT2019-09-206.506.656.75+2.15+49.43%73932.52%
HES191115P000650002019-07-01 3:11PM EDT2019-11-155.707.757.950.00-165233.55%
HES200117P000650002019-07-10 10:34AM EDT2020-01-177.008.909.000.00-1011533.70%
HES200221P000650002019-07-17 3:01PM EDT2020-02-219.359.309.50+0.17+1.85%32033.68%
HES200619P000650002019-06-28 1:59PM EDT2020-06-199.3510.9011.150.00-120534.41%
HES210115P000650002019-07-08 12:28PM EDT2021-01-1512.3313.1013.400.00-21534.77%