HES - Hess Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES190524C000450002019-05-02 10:52AM EDT45.0017.2020.4521.000.00--11129.69%
HES190524C000500002019-05-02 11:20AM EDT50.0011.8015.6015.900.00--10104.69%
HES190524C000590002019-05-10 2:31PM EDT59.004.786.606.950.00-1150.98%
HES190524C000695002019-05-02 11:19AM EDT69.500.160.070.110.00--632.23%
HES190524C000730002019-05-17 2:00PM EDT73.000.020.000.06-1.03-98.10%20546.09%
PutsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HES190524P000530002019-05-17 1:57PM EDT53.000.020.000.05-0.20-90.91%2275.00%
HES190524P000545002019-05-17 10:51AM EDT54.500.020.000.10-0.25-92.59%3573.44%
HES190524P000550002019-05-13 10:12AM EDT55.000.190.000.110.00-2771.48%
HES190524P000555002019-04-30 3:50PM EDT55.500.240.000.130.00--470.31%
HES190524P000585002019-05-16 10:05AM EDT58.500.090.000.180.00-11254.88%
HES190524P000605002019-05-06 9:47AM EDT60.501.320.090.130.00-3845.31%
HES190524P000615002019-05-06 10:09AM EDT61.501.560.130.170.00-51341.21%
HES190524P000670002019-05-17 9:47AM EDT67.001.661.771.84+0.15+9.93%21031.20%
HES190524P000695002019-05-02 10:52AM EDT69.507.503.654.100.00--1042.68%