HES - Hess Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:80.00
CallsforNovember 15, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES191115C000800002019-11-04 11:54AM EST2019-11-150.050.000.000.00-3050.00%
HES191122C000800002019-11-13 9:30AM EST2019-11-220.050.000.000.00-1025.00%
HES191129C000800002019-10-30 1:56PM EST2019-11-290.080.000.000.00-3012.50%
HES191220C000800002019-11-13 3:36PM EST2019-12-200.190.000.000.00-1012.50%
HES200117C000800002019-11-13 2:41PM EST2020-01-170.630.000.000.00-2306.25%
HES200221C000800002019-11-13 2:22PM EST2020-02-211.310.000.000.00-2806.25%
HES200515C000800002019-11-12 1:53PM EST2020-05-154.050.000.000.00-1306.25%
HES200619C000800002019-11-11 12:36PM EST2020-06-194.700.000.000.00-603.13%
HES210115C000800002019-11-07 9:53AM EST2021-01-157.300.000.000.00-103.13%
PutsforNovember 15, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES191115P000800002019-09-16 10:02AM EST2019-11-1512.1513.4515.850.00--1363.09%
HES191213P000800002019-11-13 3:35PM EST2019-12-1311.300.000.000.00-5000.00%
HES191220P000800002019-11-12 12:55PM EST2019-12-208.240.000.000.00-31000.00%
HES200117P000800002019-11-11 3:35PM EST2020-01-178.550.000.000.00-100.00%
HES210115P000800002019-11-05 11:31AM EST2021-01-1517.350.000.000.00-100.00%