HES - Hess Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:72.50
CallsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES191206C000725002019-11-13 10:25AM EST2019-12-061.150.260.300.00-22731.79%
HES191213C000725002019-11-13 12:09PM EST2019-12-131.070.410.540.00-511532.72%
HES191220C000725002019-11-18 1:57PM EST2019-12-200.540.630.680.00-22687431.49%
HES191227C000725002019-11-18 3:19PM EST2019-12-270.750.790.860.00-1631.35%
HES200117C000725002019-11-19 11:19AM EST2020-01-171.291.361.46-0.08-5.84%191,96032.13%
HES200221C000725002019-11-19 12:10PM EST2020-02-212.422.462.49+0.13+5.68%1868033.99%
HES200515C000725002019-11-14 1:55PM EST2020-05-155.054.204.400.00-193535.43%
HES200619C000725002019-10-15 12:37PM EST2020-06-196.305.355.650.00-3038.61%
HES210115C000725002019-11-13 3:28PM EST2021-01-159.157.958.400.00-1026937.02%
PutsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES191206P000725002019-11-18 12:07AM EST2019-12-062.275.856.050.00--3733.64%
HES191213P000725002019-11-19 11:32AM EST2019-12-136.556.056.35+0.05+0.77%2753235.25%
HES191220P000725002019-11-13 11:08AM EST2019-12-205.206.356.600.00-214935.45%
HES191227P000725002019-11-18 12:07AM EST2019-12-273.056.506.700.00--533.59%
HES200117P000725002019-11-19 10:07AM EST2020-01-177.807.107.30+0.62+8.64%1315233.74%
HES200221P000725002019-11-12 3:14PM EST2020-02-215.758.008.200.00-20914034.16%
HES200619P000725002019-11-18 12:07AM EST2020-06-197.6510.3510.600.00--1634.96%
HES210115P000725002019-11-12 10:07AM EST2021-01-1510.6013.4513.900.00-2436.39%