Singapore markets close in 5 hours 53 minutes
Straits Times Index
3,309.02 +5.83 (+0.18%) Nikkei
38,688.66 +452.59 (+1.18%) Hang Seng
18,449.43 -128.87 (-0.69%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,698.18 -205.76 (-0.32%) CMC Crypto 200
1,370.06 +57.43 (+4.38%)
Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240531C00145000 | 2024-04-12 11:15AM EDT | 145.00 | 16.85 | 13.60 | 17.00 | +1.55 | +10.13% | 5 | 1 | 48.95% |
| HES240531C00150000 | 2024-04-25 1:28PM EDT | 150.00 | 12.80 | 10.50 | 12.50 | 0.00 | - | 5 | 76 | 42.07% |
| HES240531C00160000 | 2024-05-06 1:59PM EDT | 160.00 | 4.16 | 3.10 | 5.30 | -0.49 | -10.54% | 5 | 1,162 | 33.56% |
| HES240531C00165000 | 2024-05-06 2:56PM EDT | 165.00 | 2.40 | 1.20 | 2.75 | +0.28 | +13.21% | 105 | 3,936 | 29.92% |
| HES240531C00170000 | 2024-05-06 10:41AM EDT | 170.00 | 2.05 | 0.25 | 1.95 | +1.00 | +95.24% | 2 | 6,758 | 33.55% |
| HES240531C00175000 | 2024-05-03 1:17PM EDT | 175.00 | 0.67 | 0.10 | 1.30 | 0.00 | - | 2 | 190 | 35.69% |
| HES240531C00180000 | 2024-05-06 10:51AM EDT | 180.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 5 | 9,534 | 30.03% |
| HES240531C00190000 | 2024-05-03 9:32AM EDT | 190.00 | 0.39 | 0.00 | 0.35 | 0.00 | - | 5 | 4,005 | 39.94% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240531P00125000 | 2024-04-17 10:46AM EDT | 125.00 | 0.95 | 0.00 | 2.15 | 0.00 | - | - | 38 | 69.46% |
| HES240531P00135000 | 2024-05-03 1:20PM EDT | 135.00 | 0.25 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 53.39% |
| HES240531P00140000 | 2024-05-01 10:06AM EDT | 140.00 | 0.45 | 0.00 | 2.50 | 0.00 | - | 9 | 19 | 58.30% |
| HES240531P00145000 | 2024-05-06 2:56PM EDT | 145.00 | 0.35 | 0.40 | 1.40 | -0.25 | -41.67% | 104 | 34 | 38.22% |
| HES240531P00150000 | 2024-05-06 12:39PM EDT | 150.00 | 1.05 | 0.60 | 1.75 | -0.70 | -40.00% | 1 | 9 | 31.84% |
| HES240531P00155000 | 2024-04-26 1:33PM EDT | 155.00 | 1.74 | 0.25 | 4.00 | 0.00 | - | 11 | 16 | 36.23% |
| HES240531P00160000 | 2024-04-30 10:50AM EDT | 160.00 | 3.42 | 2.50 | 6.20 | 0.00 | - | - | 4 | 35.38% |
© 2024 Yahoo. All rights reserved.