HES - Hess Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:65.00
CallsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES191122C000650002019-10-31 10:11AM EST2019-11-224.153.203.450.00-10043.31%
HES191129C000650002019-11-04 10:26AM EST2019-11-295.203.503.750.00-1037.21%
HES191220C000650002019-11-11 1:52PM EST2019-12-208.094.454.650.00-4035.74%
HES200117C000650002019-11-14 11:05AM EST2020-01-176.055.255.550.00-10035.27%
HES200221C000650002019-11-15 12:22PM EST2020-02-216.666.456.90+1.66+33.20%7038.46%
HES200515C000650002019-11-13 11:53AM EST2020-05-159.208.258.650.00-9037.77%
HES200619C000650002019-11-15 9:30AM EST2020-06-199.108.809.30-3.10-25.41%3037.83%
HES210115C000650002019-11-14 11:47AM EST2021-01-1512.3011.8012.450.00-2038.20%
HES220121C000650002019-11-04 10:40AM EST2022-01-2117.2715.1016.550.00-100038.75%
PutsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES191122P000650002019-11-15 11:03AM EST2019-11-220.340.270.34-0.14-29.17%2039.45%
HES191129P000650002019-11-05 3:49PM EST2019-11-290.650.520.590.00-6033.69%
HES191206P000650002019-11-13 9:58AM EST2019-12-060.750.851.030.00-2035.79%
HES191213P000650002019-11-14 2:06PM EST2019-12-131.411.231.400.00-2036.60%
HES191220P000650002019-11-15 3:35PM EST2019-12-201.701.531.64-0.10-5.56%74035.89%
HES200117P000650002019-11-15 3:48PM EST2020-01-172.502.382.47+0.07+2.88%119034.69%
HES200221P000650002019-11-13 11:27AM EST2020-02-213.503.503.700.00-26037.11%
HES200515P000650002019-11-13 12:35PM EST2020-05-155.205.305.500.00-1037.07%
HES200619P000650002019-11-14 2:17PM EST2020-06-196.055.956.150.00-443037.20%
HES210115P000650002019-11-15 3:27PM EST2021-01-159.158.959.30+0.05+0.55%10037.76%