HES - Hess Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:67.50
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES190927C000675002019-09-20 1:12PM EDT2019-09-270.770.560.65+0.07+10.00%88140.43%
HES191004C000675002019-09-19 9:41AM EDT2019-10-042.041.031.160.00-117538.67%
HES191011C000675002019-09-20 2:08PM EDT2019-10-111.561.441.56+0.06+4.00%13838.01%
HES191018C000675002019-09-20 2:45PM EDT2019-10-181.971.771.86+0.15+8.24%671,28537.06%
HES191025C000675002019-09-19 10:38AM EDT2019-10-252.342.112.24-0.37-13.65%11137.87%
HES191101C000675002019-09-18 7:42PM EDT2019-11-013.532.582.710.00--439.91%
HES191115C000675002019-09-20 3:34PM EDT2019-11-153.103.103.25-0.10-3.13%32,20539.80%
HES200117C000675002019-09-20 10:21AM EDT2020-01-175.104.704.90-0.18-3.41%1032838.27%
HES200221C000675002019-09-18 1:42PM EDT2020-02-216.505.505.850.00-107839.21%
HES200619C000675002019-09-17 1:39PM EDT2020-06-199.407.708.000.00-19538.92%
HES210115C000675002019-09-19 10:45AM EDT2021-01-1511.1010.5510.900.00-109838.95%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES190927P000675002019-09-18 10:48AM EDT2019-09-271.772.182.510.00-106041.41%
HES191011P000675002019-09-18 10:33AM EDT2019-10-112.653.053.300.00--1636.50%
HES191018P000675002019-09-20 12:11PM EDT2019-10-183.103.353.60-0.45-12.68%1023735.77%
HES191025P000675002019-09-17 9:41AM EDT2019-10-253.303.454.050.00---37.62%
HES191101P000675002019-09-18 1:45PM EDT2019-11-014.054.004.400.00--1238.31%
HES191115P000675002019-09-20 3:34PM EDT2019-11-154.964.504.80+0.06+1.22%210637.04%
HES200117P000675002019-09-20 11:10AM EDT2020-01-176.106.306.50-0.05-0.81%924136.74%
HES200221P000675002019-09-18 1:28PM EDT2020-02-216.506.957.200.00-111736.39%
HES200619P000675002019-09-18 10:27AM EDT2020-06-198.559.109.400.00-111837.04%
HES210115P000675002019-09-17 11:57AM EDT2021-01-1511.2511.7512.350.00-21437.70%