HES - Hess Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:70.00
CallsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES191122C000700002019-11-15 12:31PM EST2019-11-220.440.400.49-0.09-16.98%11035.01%
HES191129C000700002019-11-15 10:25AM EST2019-11-290.860.710.81-0.43-33.33%13031.01%
HES191206C000700002019-11-01 2:45PM EST2019-12-061.571.131.320.00-16033.64%
HES191213C000700002019-11-13 3:22PM EST2019-12-131.591.431.61-0.06-3.64%13033.06%
HES191220C000700002019-11-15 3:46PM EST2019-12-201.651.721.91-0.20-10.81%75033.20%
HES200117C000700002019-11-15 3:46PM EST2020-01-172.642.692.89-0.36-12.00%54033.50%
HES200221C000700002019-11-15 1:28PM EST2020-02-214.093.954.15+0.05+1.24%4035.83%
HES200515C000700002019-11-11 12:03PM EST2020-05-158.605.806.050.00-1036.18%
HES200619C000700002019-11-06 11:19AM EST2020-06-197.156.356.750.00-5036.47%
HES210115C000700002019-11-15 3:41PM EST2021-01-159.639.5010.10-0.07-0.72%31037.44%
HES220121C000700002019-11-15 10:43AM EST2022-01-2113.8413.1514.30-0.37-2.60%10038.02%
PutsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES191129P000700002019-11-08 2:14PM EST2019-11-292.352.612.790.00-4031.01%
HES191206P000700002019-11-15 3:57PM EST2019-12-063.183.053.25+0.06+1.92%10032.81%
HES191213P000700002019-11-14 10:00AM EST2019-12-133.413.403.700.00-7034.62%
HES191220P000700002019-11-15 2:14PM EST2019-12-203.953.753.95-0.10-2.47%11033.96%
HES200117P000700002019-11-15 11:01AM EST2020-01-174.904.704.90+0.30+6.52%23033.78%
HES200221P000700002019-11-15 9:34AM EST2020-02-215.855.806.05-0.19-3.15%100035.28%
HES200515P000700002019-11-13 11:36AM EST2020-05-157.457.707.900.00-200035.51%
HES200619P000700002019-11-14 2:20PM EST2020-06-198.508.358.650.00-12036.11%
HES210115P000700002019-11-12 10:32AM EST2021-01-159.2511.4511.850.00-3036.68%