HES - Hess Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES190628C000500002019-05-30 1:28PM EDT50.006.1011.0011.500.00-1000.00%
HES190628C000530002019-06-05 2:46PM EDT53.002.838.058.450.00--440.00%
HES190628C000535002019-06-19 9:39AM EDT53.504.757.557.950.00--170.00%
HES190628C000540002019-06-17 12:05AM EDT54.004.207.157.500.00--50.00%
HES190628C000545002019-06-05 9:47AM EDT54.502.256.657.000.00--270.00%
HES190628C000550002019-06-20 11:20AM EDT55.006.356.106.550.00-1310.00%
HES190628C000555002019-06-19 10:34AM EDT55.503.855.656.100.00-33300.00%
HES190628C000560002019-06-19 10:24AM EDT56.002.935.155.550.00-15490.00%
HES190628C000565002019-06-19 10:33AM EDT56.503.104.655.100.00-8720.00%
HES190628C000570002019-06-18 12:21PM EDT57.001.974.304.600.00-8940.00%
HES190628C000575002019-06-25 11:53AM EDT57.504.863.804.10+0.81+20.00%2300.00%
HES190628C000580002019-06-21 9:45AM EDT58.003.653.403.600.00-11240.00%
HES190628C000585002019-06-25 9:54AM EDT58.503.552.963.15+1.89+113.86%6620.00%
HES190628C000590002019-06-19 10:48AM EDT59.001.392.602.750.00-1750.00%
HES190628C000595002019-06-20 12:50PM EDT59.502.382.172.350.00-5510.00%
HES190628C000600002019-06-20 10:36AM EDT60.002.011.852.000.00-15840.00%
HES190628C000605002019-06-25 3:15PM EDT60.502.261.521.67+0.84+59.15%351790.00%
HES190628C000610002019-06-25 12:16PM EDT61.001.981.251.38+0.36+22.22%122223.63%
HES190628C000615002019-06-25 9:49AM EDT61.501.060.981.09+0.04+3.92%1521926.76%
HES190628C000620002019-06-21 3:25PM EDT62.000.890.790.89-0.09-9.18%8354930.52%
HES190628C000625002019-06-25 12:39PM EDT62.500.850.580.69+0.20+30.77%221332.13%
HES190628C000630002019-06-25 3:54PM EDT63.000.500.470.55+0.13+35.14%313934.33%
HES190628C000635002019-06-25 12:51PM EDT63.500.450.340.42+0.19+73.08%2635.55%
HES190628C000640002019-06-25 3:24PM EDT64.000.280.240.32+0.09+47.37%21236.72%
HES190628C000645002019-06-20 1:04PM EDT64.500.300.160.250.00-91138.28%
HES190628C000650002019-06-25 3:50PM EDT65.000.110.140.19-0.04-26.67%11239.36%
HES190628C000655002019-06-21 9:36AM EDT65.500.220.100.140.00-17040.14%
HES190628C000660002019-06-25 3:50PM EDT66.000.040.070.11-0.06-60.00%104241.60%
HES190628C000665002019-05-31 10:04AM EDT66.500.200.050.090.00-58343.36%
HES190628C000670002019-06-21 10:24AM EDT67.000.080.030.070.00-132644.53%
HES190628C000675002019-05-24 10:42AM EDT67.500.380.020.090.00-8110250.59%
HES190628C000680002019-06-25 11:40AM EDT68.000.010.000.14-0.28-96.55%16116851.37%
HES190628C000685002019-05-20 11:15AM EDT68.501.450.000.070.00--454.69%
HES190628C000690002019-05-28 1:54PM EDT69.000.210.000.100.00-5016554.30%
HES190628C000695002019-05-24 10:42AM EDT69.500.260.000.090.00-444656.25%
HES190628C000700002019-05-24 10:42AM EDT70.000.240.110.080.00-3412868.16%
HES190628C000705002019-05-24 3:54PM EDT70.500.160.070.070.00-8316467.19%
HES190628C000750002019-05-31 10:04AM EDT75.000.050.000.040.00-5577.34%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES190628P000450002019-06-10 11:28AM EDT45.000.090.000.040.00-11129.69%
HES190628P000500002019-06-21 10:42AM EDT50.000.020.000.020.00-758884.38%
HES190628P000530002019-06-21 2:26PM EDT53.000.030.010.120.00-96183.20%
HES190628P000535002019-06-24 9:55AM EDT53.500.050.010.150.00-94882.03%
HES190628P000540002019-06-17 2:37PM EDT54.000.330.020.150.00-154478.91%
HES190628P000545002019-06-11 9:54AM EDT54.500.820.030.150.00-15575.39%
HES190628P000550002019-06-24 11:34AM EDT55.000.060.050.150.00-4410572.66%
HES190628P000555002019-06-19 3:33PM EDT55.500.270.060.100.00-66465.23%
HES190628P000560002019-06-18 10:13AM EDT56.000.380.070.120.00-95163.28%
HES190628P000565002019-06-21 11:27AM EDT56.500.090.090.14-0.49-84.48%2511261.52%
HES190628P000570002019-06-24 9:54AM EDT57.000.150.130.190.00-1012561.91%
HES190628P000575002019-06-21 11:27AM EDT57.500.150.170.240.00-251,07761.23%
HES190628P000580002019-06-21 9:45AM EDT58.000.290.230.310.00-157861.23%
HES190628P000585002019-06-19 10:49AM EDT58.501.140.290.380.00-129560.16%
HES190628P000590002019-06-21 2:19PM EDT59.000.390.380.48-0.11-22.00%107860.16%
HES190628P000595002019-06-25 12:08PM EDT59.500.150.490.60-0.35-70.00%1415960.16%
HES190628P000600002019-06-24 3:19PM EDT60.000.440.640.74+0.01+2.33%2342260.55%
HES190628P000605002019-06-24 9:41AM EDT60.500.760.800.910.00-155760.74%
HES190628P000610002019-06-25 11:55AM EDT61.000.391.021.12-0.49-55.68%1620362.01%
HES190628P000615002019-06-24 3:58PM EDT61.500.991.251.360.00-114262.99%
HES190628P000620002019-06-25 3:11PM EDT62.000.611.531.66-3.89-86.44%33565.14%
HES190628P000625002019-06-21 3:01PM EDT62.501.871.851.98-0.03-1.58%41467.48%
HES190628P000630002019-06-25 12:09PM EDT63.001.122.212.34-3.67-76.62%206170.51%
HES190628P000635002019-06-18 11:49AM EDT63.505.502.482.720.00-25371.39%
HES190628P000640002019-06-25 11:05AM EDT64.002.012.983.15-0.63-23.86%63177.15%
HES190628P000645002019-05-29 11:59AM EDT64.502.103.403.55-5.60-72.73%-1280.27%
HES190628P000650002019-06-07 11:17AM EDT65.004.703.854.000.00--184.57%
HES190628P000655002019-06-19 10:16AM EDT65.506.854.254.450.00--987.50%
HES190628P000660002019-05-24 11:00AM EDT66.007.984.655.000.00-5592.19%
HES190628P000675002019-06-07 11:02AM EDT67.503.516.056.500.00--0106.15%
HES190628P000680002019-06-07 11:02AM EDT68.004.656.657.000.00--33113.77%
HES190628P000685002019-06-07 11:02AM EDT68.504.857.057.500.00--8116.31%
HES190628P000690002019-05-21 11:05AM EDT69.004.207.307.450.00--899.22%
HES190628P000695002019-06-07 11:02AM EDT69.504.608.058.500.00--10125.98%
HES190628P000700002019-06-07 11:02AM EDT70.004.958.609.000.00--0132.03%