Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,105.37 -10.80 (-0.21%) Dow
38,162.83 -223.26 (-0.58%) Nasdaq
15,954.64 -28.44 (-0.18%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,305.53 -33.53 (-2.50%)
Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621C00070000 | 2023-12-06 2:12PM EDT | 70.00 | 67.80 | 74.00 | 78.00 | 0.00 | - | 10 | 9 | 0.00% |
| HES240621C00075000 | 2023-07-27 11:19AM EDT | 75.00 | 77.16 | 76.40 | 80.50 | 0.00 | - | - | 4 | 0.00% |
| HES240621C00095000 | 2023-09-14 10:31AM EDT | 95.00 | 70.91 | 68.40 | 72.50 | 0.00 | - | 5 | 5 | 121.53% |
| HES240621C00105000 | 2024-01-18 11:31AM EDT | 105.00 | 34.90 | 43.50 | 48.00 | 0.00 | - | 11 | 12 | 0.00% |
| HES240621C00110000 | 2023-10-16 12:17PM EDT | 110.00 | 57.89 | 37.30 | 39.70 | 0.00 | - | - | 1 | 0.00% |
| HES240621C00115000 | 2023-11-15 2:48PM EDT | 115.00 | 33.70 | 33.50 | 38.00 | 0.00 | - | 1 | 3 | 0.00% |
| HES240621C00120000 | 2024-02-26 12:40PM EDT | 120.00 | 33.40 | 31.00 | 35.20 | 0.00 | - | 2 | 22 | 0.00% |
| HES240621C00125000 | 2024-03-05 11:37AM EDT | 125.00 | 26.57 | 32.10 | 36.00 | 0.00 | - | 1 | 208 | 0.00% |
| HES240621C00130000 | 2024-04-22 12:13PM EDT | 130.00 | 27.05 | 32.50 | 35.80 | 0.00 | - | 1 | 35 | 54.14% |
| HES240621C00135000 | 2024-04-25 9:42AM EDT | 135.00 | 27.00 | 27.40 | 31.00 | 0.00 | - | 8 | 131 | 59.79% |
| HES240621C00140000 | 2024-04-19 10:07AM EDT | 140.00 | 17.80 | 22.50 | 26.30 | 0.00 | - | 4 | 207 | 53.93% |
| HES240621C00145000 | 2024-04-26 3:44PM EDT | 145.00 | 20.00 | 18.10 | 21.20 | 0.00 | - | 7 | 346 | 45.70% |
| HES240621C00150000 | 2024-04-29 11:21AM EDT | 150.00 | 15.32 | 13.60 | 17.20 | 0.00 | - | 1 | 2,379 | 42.73% |
| HES240621C00155000 | 2024-04-29 12:38PM EDT | 155.00 | 12.77 | 9.50 | 12.80 | 0.00 | - | 2 | 513 | 36.94% |
| HES240621C00160000 | 2024-04-29 3:07PM EDT | 160.00 | 8.00 | 6.00 | 8.30 | 0.00 | - | 16 | 1,330 | 29.76% |
| HES240621C00165000 | 2024-04-29 3:40PM EDT | 165.00 | 4.74 | 4.50 | 5.10 | 0.00 | - | 30 | 2,317 | 26.20% |
| HES240621C00170000 | 2024-04-29 2:33PM EDT | 170.00 | 2.85 | 0.50 | 4.00 | 0.00 | - | 34 | 2,222 | 29.07% |
| HES240621C00175000 | 2024-04-29 1:22PM EDT | 175.00 | 1.50 | 0.10 | 3.20 | 0.00 | - | 36 | 2,765 | 31.68% |
| HES240621C00180000 | 2024-04-29 12:29PM EDT | 180.00 | 0.65 | 0.10 | 2.45 | 0.00 | - | 27 | 11,801 | 33.26% |
| HES240621C00185000 | 2024-02-27 4:48PM EDT | 185.00 | 0.30 | 0.25 | 1.50 | 0.00 | - | 220 | 249 | 32.18% |
| HES240621C00190000 | 2023-12-29 10:30AM EDT | 190.00 | 1.35 | 0.05 | 0.45 | 0.00 | - | 1 | 37 | 26.76% |
| HES240621C00195000 | 2023-11-27 3:28PM EDT | 195.00 | 0.55 | 0.00 | 2.65 | 0.00 | - | 2 | 48 | 48.16% |
| HES240621C00200000 | 2024-02-29 1:07PM EDT | 200.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 4 | 62 | 37.01% |
| HES240621C00210000 | 2023-10-23 3:09PM EDT | 210.00 | 1.70 | 0.00 | 0.75 | 0.00 | - | 1 | 95 | 43.31% |
| HES240621C00220000 | 2023-10-16 1:05PM EDT | 220.00 | 4.00 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 49.10% |
| HES240621C00230000 | 2024-01-03 11:44AM EDT | 230.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 54.49% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621P00065000 | 2024-04-24 12:31PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 45 | 85.55% |
| HES240621P00070000 | 2023-12-12 10:30AM EDT | 70.00 | 0.75 | 0.00 | 2.45 | 0.00 | - | 1 | 66 | 136.67% |
| HES240621P00075000 | 2023-07-20 3:58PM EDT | 75.00 | 1.25 | 0.00 | 2.50 | 0.00 | - | 4 | 14 | 127.22% |
| HES240621P00080000 | 2023-12-28 4:58PM EDT | 80.00 | 1.00 | 0.00 | 2.70 | 0.00 | - | 10 | 12 | 119.85% |
| HES240621P00085000 | 2024-03-05 11:48AM EDT | 85.00 | 0.70 | 0.00 | 2.50 | 0.00 | - | 1 | 42 | 109.06% |
| HES240621P00090000 | 2024-01-02 10:30AM EDT | 90.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| HES240621P00095000 | 2024-04-11 10:31AM EDT | 95.00 | 0.30 | 0.00 | 2.65 | 0.00 | - | 31 | 3,199 | 94.09% |
| HES240621P00100000 | 2024-04-11 11:55AM EDT | 100.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 61 | 8,170 | 25.00% |
| HES240621P00105000 | 2024-04-25 2:50PM EDT | 105.00 | 0.35 | 0.00 | 2.35 | 0.00 | - | 20 | 506 | 77.05% |
| HES240621P00110000 | 2024-04-29 12:41PM EDT | 110.00 | 0.48 | 0.00 | 0.80 | 0.00 | - | 1 | 100 | 56.20% |
| HES240621P00115000 | 2024-04-25 9:50AM EDT | 115.00 | 0.59 | 0.00 | 0.75 | 0.00 | - | 4 | 25,799 | 50.05% |
| HES240621P00120000 | 2024-04-29 3:20PM EDT | 120.00 | 0.55 | 0.00 | 2.90 | 0.00 | - | 1 | 2,831 | 60.45% |
| HES240621P00125000 | 2024-04-29 3:20PM EDT | 125.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 1 | 10,877 | 45.07% |
| HES240621P00130000 | 2024-04-29 11:42AM EDT | 130.00 | 0.55 | 0.05 | 2.65 | 0.00 | - | 29 | 2,761 | 57.70% |
| HES240621P00135000 | 2024-04-29 2:29PM EDT | 135.00 | 0.65 | 0.25 | 1.00 | 0.00 | - | 214 | 1,114 | 37.35% |
| HES240621P00140000 | 2024-04-29 9:43AM EDT | 140.00 | 1.30 | 0.20 | 1.70 | 0.00 | - | 2 | 1,523 | 37.33% |
| HES240621P00145000 | 2024-04-29 3:41PM EDT | 145.00 | 1.40 | 0.85 | 3.40 | 0.00 | - | 6 | 3,349 | 41.17% |
| HES240621P00150000 | 2024-04-26 10:06AM EDT | 150.00 | 2.80 | 0.05 | 4.00 | 0.00 | - | 25 | 442 | 36.76% |
| HES240621P00155000 | 2024-04-29 9:30AM EDT | 155.00 | 3.00 | 0.70 | 4.60 | 0.00 | - | 1 | 337 | 31.47% |
| HES240621P00160000 | 2024-04-29 1:15PM EDT | 160.00 | 4.00 | 3.70 | 6.00 | 0.00 | - | 526 | 751 | 28.36% |
| HES240621P00165000 | 2024-04-29 3:41PM EDT | 165.00 | 6.00 | 3.90 | 8.00 | 0.00 | - | 13 | 128 | 25.62% |
| HES240621P00170000 | 2024-04-29 11:51AM EDT | 170.00 | 9.00 | 7.00 | 10.80 | 0.00 | - | 10 | 195 | 23.53% |
| HES240621P00175000 | 2024-04-29 1:22PM EDT | 175.00 | 12.20 | 11.50 | 15.00 | 0.00 | - | 11 | 12 | 25.42% |
| HES240621P00180000 | 2023-12-26 4:02PM EDT | 180.00 | 31.11 | 34.10 | 38.50 | 0.00 | - | - | 0 | 101.92% |
| HES240621P00195000 | 2023-10-18 10:30AM EDT | 195.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.