HES - Hess Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:67.50
CallsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES200131C000675002020-01-27 3:56PM EST2020-01-310.130.130.16-0.23-63.89%18056.84%
HES200207C000675002020-01-23 12:00PM EST2020-02-071.500.340.390.00--045.51%
HES200221C000675002020-01-27 10:42AM EST2020-02-210.750.690.73-0.41-35.34%6037.94%
HES200306C000675002020-01-24 10:59AM EST2020-03-061.911.091.190.00---37.57%
HES200320C000675002020-01-27 11:37AM EST2020-03-201.401.431.47-0.44-23.91%2035.72%
HES200417C000675002020-01-27 11:09AM EST2020-04-171.941.942.01-1.21-38.41%-734.09%
HES200515C000675002020-01-24 10:08AM EST2020-05-153.772.652.740.00-1035.18%
HES200619C000675002020-01-27 11:30AM EST2020-06-193.253.203.35-0.85-20.73%6034.71%
HES200821C000675002020-01-27 3:26PM EST2020-08-214.394.254.40-0.98-18.25%15234.72%
HES210115C000675002020-01-27 3:55PM EST2021-01-156.406.306.50-0.70-9.86%2035.21%
HES220121C000675002020-01-23 12:05PM EST2022-01-2112.208.8510.900.00--237.21%
PutsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES200131P000675002020-01-27 10:46AM EST2020-01-315.285.405.55+1.08+25.71%17054.88%
HES200207P000675002020-01-27 3:46PM EST2020-02-075.525.555.65+1.37+33.01%11041.90%
HES200214P000675002020-01-10 9:51AM EST2020-02-142.435.655.800.00-3037.31%
HES200221P000675002020-01-27 1:17PM EST2020-02-215.975.956.00+1.70+39.81%65036.23%
HES200228P000675002020-01-21 1:53PM EST2020-02-282.115.956.150.00-6034.82%
HES200320P000675002020-01-27 3:35PM EST2020-03-206.636.806.85+1.46+28.24%51036.11%
HES200417P000675002020-01-23 11:55AM EST2020-04-174.557.207.350.00---34.01%
HES200515P000675002020-01-21 3:58PM EST2020-05-154.307.707.850.00-3033.33%
HES200619P000675002020-01-23 2:00PM EST2020-06-195.908.508.700.00-21034.73%
HES200821P000675002020-01-16 12:07PM EST2020-08-215.259.359.550.00-17033.64%
HES210115P000675002020-01-24 2:24PM EST2021-01-1510.7011.2511.550.00-4034.01%