HES - Hess Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:70.00
CallsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES190726C000700002019-07-18 9:30AM EDT2019-07-260.020.000.050.00-208658.59%
HES190802C000700002019-07-01 10:12AM EDT2019-08-021.030.000.170.00-71152.93%
HES190816C000700002019-07-22 9:32AM EDT2019-08-160.120.070.13-0.28-70.00%146233.99%
HES190823C000700002019-07-10 9:43AM EDT2019-08-230.740.120.180.00--732.32%
HES190830C000700002019-07-12 10:09AM EDT2019-08-300.680.170.290.00-81432.96%
HES190920C000700002019-07-22 3:55PM EDT2019-09-200.450.460.48+0.01+2.27%2,3185,58830.62%
HES191115C000700002019-07-18 10:23AM EDT2019-11-151.401.321.400.00-325632.15%
HES200117C000700002019-07-19 10:52AM EDT2020-01-172.262.272.340.00-56032.64%
HES200221C000700002019-07-12 10:48AM EDT2020-02-214.102.662.930.00-7033.46%
HES200619C000700002019-07-12 1:12PM EDT2020-06-196.004.254.700.00-338035.02%
HES210115C000700002019-07-02 10:23AM EDT2021-01-158.366.507.100.00-3035.75%
PutsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES190816P000700002019-07-19 12:35PM EDT2019-08-1610.049.259.750.00-19036.04%
HES190920P000700002019-07-22 12:12AM EDT2019-09-209.959.9510.200.00-131733.15%
HES191115P000700002019-06-26 1:07PM EDT2019-11-158.0010.7011.000.00-118132.37%
HES200117P000700002019-07-12 1:12PM EDT2020-01-179.9511.6511.900.00-80032.53%
HES200619P000700002019-06-25 12:59PM EDT2020-06-1913.0013.4514.050.00-1034.01%