HES - Hess Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:75.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES200124C000750002020-01-16 11:08AM EST2020-01-240.100.010.140.00-53648.63%
HES200131C000750002020-01-17 9:59AM EST2020-01-310.380.270.33-0.19-33.33%1818837.31%
HES200207C000750002020-01-16 10:10AM EST2020-02-070.760.430.490.00-77033.35%
HES200214C000750002020-01-16 11:27AM EST2020-02-141.150.610.680.00-21932.03%
HES200221C000750002020-01-17 2:22PM EST2020-02-210.800.780.83-0.23-22.33%8397230.76%
HES200228C000750002020-01-13 10:45AM EST2020-02-281.020.941.010.00--230.37%
HES200320C000750002020-01-16 12:11PM EST2020-03-202.101.501.560.00-313,29530.25%
HES200515C000750002020-01-17 1:44PM EST2020-05-152.922.782.94-0.12-3.95%41,24831.28%
HES200619C000750002020-01-17 3:54PM EST2020-06-193.613.503.75+0.26+7.76%264632.11%
HES200821C000750002020-01-15 11:22AM EST2020-08-214.704.604.850.00-102232.22%
HES210115C000750002020-01-17 3:51PM EST2021-01-157.106.907.25-0.85-10.69%213433.50%
HES220121C000750002020-01-08 9:30AM EST2022-01-2112.2610.3013.700.00-21439.92%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES200131P000750002020-01-17 10:46PM EST2020-01-314.95--+4.95---0.00%
HES200221P000750002020-01-16 3:50PM EST2020-02-215.505.755.90-0.12-2.14%24230.27%
HES200619P000750002019-06-07 10:02AM EST2020-06-1914.5015.6016.350.00--372.06%
HES200821P000750002020-01-07 11:42AM EST2020-08-2110.009.459.750.00-1231.29%
HES210115P000750002019-08-28 11:46AM EST2021-01-1519.8019.6020.200.00-21560.90%