Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,102.85 -13.32 (-0.26%) Dow
38,264.93 -121.16 (-0.32%) Nasdaq
15,929.37 -53.71 (-0.34%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,302.43 -36.63 (-2.74%)
Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240503C00139000 | 2024-04-15 3:59PM EDT | 139.00 | 13.80 | 19.70 | 24.00 | 0.00 | - | - | 1 | 146.39% |
| HES240503C00142000 | 2024-04-15 1:14PM EDT | 142.00 | 11.80 | 17.00 | 21.00 | 0.00 | - | - | 1 | 58.59% |
| HES240503C00143000 | 2024-04-15 11:55AM EDT | 143.00 | 12.00 | 16.00 | 20.00 | 0.00 | - | - | 1 | 55.86% |
| HES240503C00145000 | 2024-04-19 1:05PM EDT | 145.00 | 10.31 | 13.90 | 17.90 | 0.00 | - | 1 | 5 | 115.19% |
| HES240503C00146000 | 2024-04-11 1:20PM EDT | 146.00 | 11.80 | 13.30 | 17.10 | 0.00 | - | 1 | 4 | 60.94% |
| HES240503C00147000 | 2024-04-19 9:50AM EDT | 147.00 | 8.00 | 12.20 | 16.10 | 0.00 | - | 40 | 160 | 55.08% |
| HES240503C00149000 | 2024-03-25 1:01PM EDT | 149.00 | 8.45 | 8.60 | 12.70 | 0.00 | - | 1 | 1 | 67.63% |
| HES240503C00150000 | 2024-04-29 1:23PM EDT | 150.00 | 13.70 | 9.10 | 13.00 | 0.00 | - | 7 | 65 | 92.82% |
| HES240503C00152500 | 2024-04-23 1:18PM EDT | 152.50 | 5.60 | 6.70 | 10.80 | 0.00 | - | 1 | 7 | 85.69% |
| HES240503C00155000 | 2024-04-30 9:30AM EDT | 155.00 | 8.50 | 5.20 | 7.50 | +0.15 | +1.80% | 2 | 28 | 58.01% |
| HES240503C00157500 | 2024-04-30 10:06AM EDT | 157.50 | 4.40 | 3.60 | 4.10 | -0.32 | -6.78% | 1 | 1 | 28.83% |
| HES240503C00160000 | 2024-04-29 1:45PM EDT | 160.00 | 4.00 | 1.85 | 2.35 | 0.00 | - | 4 | 521 | 27.59% |
| HES240503C00162500 | 2024-04-30 10:10AM EDT | 162.50 | 1.00 | 0.70 | 0.90 | -0.80 | -44.44% | 1 | 258 | 23.12% |
| HES240503C00165000 | 2024-04-30 10:33AM EDT | 165.00 | 0.20 | 0.15 | 0.65 | -0.65 | -76.47% | 1,020 | 401 | 30.62% |
| HES240503C00167500 | 2024-04-29 2:55PM EDT | 167.50 | 0.20 | 0.00 | 0.85 | 0.00 | - | 6 | 9 | 44.97% |
| HES240503C00170000 | 2024-04-29 12:18PM EDT | 170.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 5 | 59.57% |
| HES240503C00210000 | 2024-04-26 10:32AM EDT | 210.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 174.22% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240503P00085000 | 2024-03-28 1:22PM EDT | 85.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 8 | 8 | 329.30% |
| HES240503P00090000 | 2024-03-28 1:20PM EDT | 90.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 9 | 9 | 310.94% |
| HES240503P00100000 | 2024-04-01 10:25AM EDT | 100.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | - | 1 | 257.13% |
| HES240503P00108000 | 2024-04-26 10:26AM EDT | 108.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 143.75% |
| HES240503P00109000 | 2024-04-26 10:25AM EDT | 109.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 140.63% |
| HES240503P00110000 | 2024-04-26 10:26AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 137.50% |
| HES240503P00120000 | 2024-03-22 9:30AM EDT | 120.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 160.16% |
| HES240503P00135000 | 2024-04-19 12:25PM EDT | 135.00 | 0.22 | 0.00 | 2.15 | 0.00 | - | 12 | 17 | 135.25% |
| HES240503P00137000 | 2024-03-21 9:30AM EDT | 137.00 | 2.55 | 0.00 | 2.05 | 0.00 | - | - | 1 | 125.10% |
| HES240503P00139000 | 2024-04-01 9:30AM EDT | 139.00 | 1.20 | 0.00 | 2.15 | 0.00 | - | - | 2 | 118.31% |
| HES240503P00140000 | 2024-04-04 11:07AM EDT | 140.00 | 0.57 | 0.00 | 0.45 | 0.00 | - | 1 | 11 | 78.32% |
| HES240503P00141000 | 2024-04-26 11:01AM EDT | 141.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 115.09% |
| HES240503P00142000 | 2024-04-01 2:48PM EDT | 142.00 | 1.52 | 0.00 | 2.15 | 0.00 | - | 2 | 1 | 105.62% |
| HES240503P00144000 | 2024-04-22 1:37PM EDT | 144.00 | 0.45 | 0.00 | 2.50 | 0.00 | - | 2 | 4 | 101.95% |
| HES240503P00145000 | 2024-04-22 1:37PM EDT | 145.00 | 0.53 | 0.00 | 2.15 | 0.00 | - | 2 | 8 | 92.87% |
| HES240503P00146000 | 2024-04-29 10:31AM EDT | 146.00 | 1.08 | 0.00 | 2.55 | 0.00 | - | 1 | 2 | 93.85% |
| HES240503P00147000 | 2024-04-17 2:53PM EDT | 147.00 | 1.85 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 84.28% |
| HES240503P00148000 | 2024-04-29 3:07PM EDT | 148.00 | 0.28 | 0.00 | 2.55 | 0.00 | - | 6 | 5 | 84.96% |
| HES240503P00150000 | 2024-04-29 3:07PM EDT | 150.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
| HES240503P00152500 | 2024-04-29 1:13PM EDT | 152.50 | 0.25 | 0.00 | 0.65 | 0.00 | - | 1 | 92 | 50.05% |
| HES240503P00155000 | 2024-04-26 3:18PM EDT | 155.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 214 | 54.83% |
| HES240503P00157500 | 2024-04-29 3:48PM EDT | 157.50 | 0.45 | 0.35 | 0.55 | 0.00 | - | 2 | 7 | 26.42% |
| HES240503P00160000 | 2024-04-29 12:58PM EDT | 160.00 | 0.50 | 0.95 | 1.25 | +0.13 | +35.14% | 6 | 28 | 24.98% |
| HES240503P00162500 | 2024-04-30 10:15AM EDT | 162.50 | 1.96 | 1.35 | 2.55 | +0.71 | +56.80% | 1 | 12 | 24.39% |
| HES240503P00170000 | 2024-04-17 3:59PM EDT | 170.00 | 18.93 | 7.30 | 10.30 | 0.00 | - | 12 | 0 | 62.79% |
© 2024 Yahoo. All rights reserved.