Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,158.79 +31.00 (+0.60%) Dow
38,815.74 +140.06 (+0.36%) Nasdaq
16,257.08 +100.75 (+0.62%) Bitcoin USD
64,181.34 +291.84 (+0.46%) CMC Crypto 200
1,379.04 +66.41 (+5.06%)
Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240719C00135000 | 2024-04-24 1:49PM EDT | 135.00 | 26.90 | 27.00 | 28.40 | 0.00 | - | - | 17 | 42.58% |
| HES240719C00140000 | 2024-04-24 2:43PM EDT | 140.00 | 22.00 | 21.70 | 23.80 | 0.00 | - | - | 1 | 38.66% |
| HES240719C00145000 | 2024-04-25 3:18PM EDT | 145.00 | 21.20 | 18.40 | 19.40 | 0.00 | - | - | 107 | 35.23% |
| HES240719C00150000 | 2024-05-02 3:22PM EDT | 150.00 | 14.50 | 14.50 | 15.40 | 0.00 | - | 3 | 54 | 32.74% |
| HES240719C00155000 | 2024-05-02 2:47PM EDT | 155.00 | 10.80 | 10.80 | 11.70 | 0.00 | - | 3 | 13 | 30.34% |
| HES240719C00160000 | 2024-05-03 3:35PM EDT | 160.00 | 7.10 | 7.70 | 8.60 | 0.00 | - | 4 | 10 | 28.75% |
| HES240719C00165000 | 2024-04-30 1:19PM EDT | 165.00 | 5.40 | 5.20 | 6.00 | 0.00 | - | 3 | 7 | 27.31% |
| HES240719C00170000 | 2024-05-02 9:58AM EDT | 170.00 | 3.00 | 1.90 | 3.90 | 0.00 | - | 58 | 90 | 25.87% |
| HES240719C00175000 | 2024-04-30 10:16AM EDT | 175.00 | 2.40 | 1.50 | 3.80 | 0.00 | - | 5 | 30 | 30.68% |
| HES240719C00180000 | 2024-04-30 3:41PM EDT | 180.00 | 1.00 | 0.90 | 2.95 | 0.00 | - | - | 47 | 31.69% |
| HES240719C00185000 | 2024-05-02 3:03PM EDT | 185.00 | 0.63 | 0.30 | 0.95 | 0.00 | - | - | 40 | 24.76% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240719P00115000 | 2024-04-24 2:21PM EDT | 115.00 | 0.60 | 0.00 | 2.55 | 0.00 | - | - | 120 | 53.58% |
| HES240719P00120000 | 2024-05-01 10:11AM EDT | 120.00 | 0.35 | 0.00 | 0.95 | 0.00 | - | 70 | 10,141 | 44.73% |
| HES240719P00125000 | 2024-04-29 12:26PM EDT | 125.00 | 0.60 | 0.65 | 0.90 | 0.00 | - | 15 | 191 | 39.16% |
| HES240719P00130000 | 2024-05-03 3:47PM EDT | 130.00 | 1.09 | 0.70 | 1.15 | 0.00 | - | 334 | 3,566 | 36.55% |
| HES240719P00135000 | 2024-05-03 3:48PM EDT | 135.00 | 1.49 | 1.10 | 1.55 | 0.00 | - | 40 | 50 | 34.49% |
| HES240719P00140000 | 2024-05-03 3:39PM EDT | 140.00 | 2.00 | 1.05 | 1.90 | 0.00 | - | 2 | 3,277 | 31.36% |
| HES240719P00145000 | 2024-05-03 2:59PM EDT | 145.00 | 2.80 | 1.65 | 2.65 | 0.00 | - | 11 | 39 | 29.65% |
| HES240719P00150000 | 2024-05-03 1:33PM EDT | 150.00 | 4.10 | 2.80 | 3.60 | 0.00 | - | 31 | 80 | 27.66% |
| HES240719P00155000 | 2024-05-06 10:04AM EDT | 155.00 | 4.40 | 3.50 | 5.00 | -1.90 | -30.16% | 25 | 246 | 26.11% |
| HES240719P00160000 | 2024-05-06 9:58AM EDT | 160.00 | 6.30 | 5.90 | 6.30 | -1.60 | -20.25% | 74 | 45 | 22.67% |
| HES240719P00165000 | 2024-05-01 11:02AM EDT | 165.00 | 11.60 | 7.40 | 10.60 | 0.00 | - | - | 10 | 27.81% |
| HES240719P00170000 | 2024-05-01 3:08PM EDT | 170.00 | 14.90 | 10.40 | 13.60 | 0.00 | - | - | 14 | 26.78% |
| HES240719P00175000 | 2024-04-29 1:24PM EDT | 175.00 | 13.10 | 14.30 | 17.60 | 0.00 | - | 12 | 17 | 28.00% |
© 2024 Yahoo. All rights reserved.