Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,079.90 -36.27 (-0.71%) Dow
38,074.14 -311.95 (-0.81%) Nasdaq
15,847.10 -135.98 (-0.85%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,299.92 -39.14 (-2.92%)
Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240816C00090000 | 2024-01-18 12:08PM EDT | 90.00 | 47.70 | 58.50 | 63.00 | 0.00 | - | 6 | 6 | 0.00% |
| HES240816C00100000 | 2024-01-18 3:46PM EDT | 100.00 | 40.30 | 49.50 | 53.50 | 0.00 | - | 21 | 21 | 0.00% |
| HES240816C00105000 | 2024-01-18 3:46PM EDT | 105.00 | 36.10 | 45.00 | 49.00 | 0.00 | - | 3 | 3 | 0.00% |
| HES240816C00120000 | 2024-04-11 12:38PM EDT | 120.00 | 39.15 | 41.10 | 45.20 | 0.00 | - | 2 | 15 | 50.39% |
| HES240816C00125000 | 2024-04-12 2:00PM EDT | 125.00 | 33.17 | 36.60 | 40.50 | 0.00 | - | 1 | 100 | 56.71% |
| HES240816C00130000 | 2024-04-05 3:25PM EDT | 130.00 | 31.32 | 31.90 | 35.90 | 0.00 | - | 1 | 2 | 52.61% |
| HES240816C00135000 | 2024-04-16 2:07PM EDT | 135.00 | 21.08 | 28.20 | 30.30 | 0.00 | - | 8 | 40 | 44.41% |
| HES240816C00140000 | 2024-04-24 1:20PM EDT | 140.00 | 23.50 | 24.10 | 26.00 | 0.00 | - | 7 | 397 | 41.41% |
| HES240816C00145000 | 2024-04-26 3:45PM EDT | 145.00 | 23.00 | 20.00 | 21.90 | 0.00 | - | 2 | 684 | 38.68% |
| HES240816C00150000 | 2024-04-25 12:43PM EDT | 150.00 | 17.55 | 16.00 | 18.40 | 0.00 | - | 1 | 293 | 37.32% |
| HES240816C00155000 | 2024-04-24 2:07PM EDT | 155.00 | 12.50 | 13.10 | 13.80 | 0.00 | - | 45 | 523 | 31.92% |
| HES240816C00160000 | 2024-04-29 10:44AM EDT | 160.00 | 11.10 | 9.90 | 10.50 | 0.00 | - | 11 | 417 | 29.70% |
| HES240816C00165000 | 2024-04-29 1:14PM EDT | 165.00 | 7.60 | 7.30 | 7.80 | -1.50 | -16.48% | 1 | 175 | 28.18% |
| HES240816C00170000 | 2024-04-29 1:15PM EDT | 170.00 | 6.40 | 4.90 | 6.20 | 0.00 | - | 13 | 1,260 | 28.75% |
| HES240816C00175000 | 2024-04-22 10:07AM EDT | 175.00 | 2.85 | 2.15 | 4.60 | 0.00 | - | - | 3 | 28.32% |
| HES240816C00180000 | 2024-04-15 1:26PM EDT | 180.00 | 1.20 | 1.25 | 2.65 | 0.00 | - | 50 | 56 | 25.38% |
| HES240816C00185000 | 2024-04-17 12:53PM EDT | 185.00 | 0.75 | 0.65 | 1.75 | 0.00 | - | 3 | 144 | 24.87% |
| HES240816C00190000 | 2024-02-29 11:24AM EDT | 190.00 | 0.80 | 0.75 | 1.40 | 0.00 | - | 177 | 172 | 26.01% |
| HES240816C00195000 | 2024-02-09 10:30AM EDT | 195.00 | 0.55 | 0.00 | 1.30 | 0.00 | - | - | 1 | 28.13% |
| HES240816C00200000 | 2023-12-22 10:30AM EDT | 200.00 | 0.85 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 36.28% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240816P00070000 | 2024-02-15 10:30AM EDT | 70.00 | 0.75 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 76.86% |
| HES240816P00075000 | 2024-02-23 10:30AM EDT | 75.00 | 0.75 | 0.00 | 2.55 | 0.00 | - | 1 | 2 | 88.23% |
| HES240816P00095000 | 2024-02-26 11:57AM EDT | 95.00 | 1.35 | 0.45 | 1.85 | 0.00 | - | 1 | 2 | 62.65% |
| HES240816P00100000 | 2024-03-07 1:33PM EDT | 100.00 | 2.10 | 0.30 | 1.15 | 0.00 | - | 2 | 32 | 52.10% |
| HES240816P00105000 | 2024-04-29 11:03AM EDT | 105.00 | 0.45 | 0.45 | 2.05 | 0.00 | - | 4 | 48 | 53.56% |
| HES240816P00110000 | 2024-04-09 3:14PM EDT | 110.00 | 0.90 | 0.00 | 2.95 | 0.00 | - | 1 | 76 | 50.78% |
| HES240816P00115000 | 2024-04-12 10:47AM EDT | 115.00 | 1.00 | 0.00 | 2.35 | 0.00 | - | 11 | 33 | 52.38% |
| HES240816P00120000 | 2024-04-18 1:17PM EDT | 120.00 | 2.00 | 0.60 | 2.70 | 0.00 | - | 2 | 24 | 49.41% |
| HES240816P00125000 | 2024-04-25 12:55PM EDT | 125.00 | 1.00 | 0.80 | 1.65 | 0.00 | - | 1 | 97 | 37.99% |
| HES240816P00130000 | 2024-04-03 2:33PM EDT | 130.00 | 2.88 | 1.20 | 2.20 | 0.00 | - | 5 | 81 | 36.66% |
| HES240816P00135000 | 2024-04-01 10:45AM EDT | 135.00 | 4.60 | 1.65 | 2.45 | 0.00 | - | 1 | 745 | 33.18% |
| HES240816P00140000 | 2024-04-16 9:52AM EDT | 140.00 | 5.60 | 2.25 | 3.70 | 0.00 | - | 1 | 262 | 33.68% |
| HES240816P00145000 | 2024-04-25 2:55PM EDT | 145.00 | 3.80 | 3.00 | 4.00 | 0.00 | - | 2 | 138 | 29.52% |
| HES240816P00150000 | 2024-04-19 12:53PM EDT | 150.00 | 7.90 | 4.10 | 5.40 | 0.00 | - | 3 | 21 | 28.68% |
| HES240816P00155000 | 2024-04-24 1:34PM EDT | 155.00 | 7.20 | 5.90 | 6.30 | 0.00 | - | 2 | 437 | 25.30% |
| HES240816P00160000 | 2024-04-26 1:35PM EDT | 160.00 | 7.50 | 7.60 | 8.10 | 0.00 | - | 3 | 8 | 23.62% |
| HES240816P00170000 | 2024-02-28 4:49PM EDT | 170.00 | 26.30 | 18.40 | 21.80 | 0.00 | - | 3 | 63 | 45.94% |
| HES240816P00175000 | 2024-01-18 3:46PM EDT | 175.00 | 38.70 | 26.00 | 30.00 | 0.00 | - | 5 | 5 | 54.35% |
© 2024 Yahoo. All rights reserved.