Singapore markets open in 1 hour 40 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,279.44 -697.69 (-1.09%) CMC Crypto 200
1,367.10 +54.47 (+4.15%)
Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES250620C00080000 | 2024-04-15 11:19AM EDT | 80.00 | 75.95 | 79.50 | 84.00 | 0.00 | - | - | 1 | 58.62% |
| HES250620C00085000 | 2024-04-04 10:27AM EDT | 85.00 | 74.53 | 74.00 | 79.00 | 0.00 | - | 5 | 5 | 54.43% |
| HES250620C00110000 | 2024-05-02 9:53AM EDT | 110.00 | 54.60 | 53.30 | 55.60 | 0.00 | - | - | 20 | 40.93% |
| HES250620C00120000 | 2024-04-24 10:35AM EDT | 120.00 | 47.00 | 45.00 | 48.40 | 0.00 | - | - | 1 | 40.57% |
| HES250620C00125000 | 2024-04-17 2:41PM EDT | 125.00 | 38.50 | 41.00 | 45.40 | 0.00 | - | - | 1 | 41.11% |
| HES250620C00130000 | 2024-04-18 9:47AM EDT | 130.00 | 33.90 | 37.60 | 41.50 | 0.00 | - | - | 20 | 39.57% |
| HES250620C00140000 | 2024-04-02 3:49PM EDT | 140.00 | 30.10 | 30.90 | 33.00 | 0.00 | - | - | 3 | 34.87% |
| HES250620C00150000 | 2024-04-22 3:59PM EDT | 150.00 | 25.00 | 24.40 | 28.40 | 0.00 | - | - | 3 | 35.95% |
| HES250620C00155000 | 2024-04-29 11:44AM EDT | 155.00 | 25.50 | 20.70 | 25.50 | 0.00 | - | 1 | 4 | 35.11% |
| HES250620C00160000 | 2024-05-02 12:32PM EDT | 160.00 | 20.80 | 18.00 | 22.30 | 0.00 | - | 1 | 104 | 33.59% |
| HES250620C00165000 | 2024-04-22 1:52PM EDT | 165.00 | 17.07 | 16.10 | 20.00 | 0.00 | - | 7 | 7 | 33.21% |
| HES250620C00170000 | 2024-04-22 1:52PM EDT | 170.00 | 14.82 | 13.80 | 16.90 | 0.00 | - | 9 | 9 | 31.40% |
| HES250620C00180000 | 2024-04-04 10:20AM EDT | 180.00 | 11.00 | 10.30 | 11.30 | 0.00 | - | 6 | 15 | 27.87% |
| HES250620C00185000 | 2024-03-19 9:30AM EDT | 185.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| HES250620C00190000 | 2024-03-19 9:30AM EDT | 190.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES250620P00080000 | 2024-04-30 2:35PM EDT | 80.00 | 1.91 | 0.00 | 5.00 | 0.00 | - | - | 10 | 60.25% |
| HES250620P00085000 | 2024-04-30 2:35PM EDT | 85.00 | 2.13 | 0.55 | 4.10 | 0.00 | - | 10 | 11 | 52.52% |
| HES250620P00090000 | 2024-05-02 10:27AM EDT | 90.00 | 1.93 | 1.45 | 3.50 | 0.00 | - | - | 10 | 46.36% |
| HES250620P00095000 | 2024-03-18 9:32AM EDT | 95.00 | 4.10 | 3.20 | 3.80 | 0.00 | - | 2 | 2 | 43.98% |
| HES250620P00105000 | 2024-04-30 12:03PM EDT | 105.00 | 3.30 | 2.65 | 3.50 | 0.00 | - | - | 1 | 36.35% |
| HES250620P00110000 | 2024-05-01 12:16PM EDT | 110.00 | 4.25 | 2.55 | 4.10 | 0.00 | - | 1 | 4 | 35.12% |
| HES250620P00115000 | 2024-04-30 3:10PM EDT | 115.00 | 4.65 | 3.60 | 5.10 | 0.00 | - | - | 2 | 34.77% |
| HES250620P00125000 | 2024-04-16 9:30AM EDT | 125.00 | 8.10 | 5.10 | 6.30 | 0.00 | - | - | 1 | 31.32% |
| HES250620P00130000 | 2024-04-16 9:30AM EDT | 130.00 | 9.40 | 4.90 | 8.60 | 0.00 | - | - | 1 | 32.85% |
| HES250620P00140000 | 2024-04-30 3:10PM EDT | 140.00 | 9.66 | 7.30 | 11.90 | 0.00 | - | - | 1 | 31.97% |
| HES250620P00145000 | 2024-04-16 1:41PM EDT | 145.00 | 14.90 | 8.60 | 12.60 | 0.00 | - | - | 1 | 29.54% |
| HES250620P00150000 | 2024-04-25 9:48AM EDT | 150.00 | 13.20 | 11.60 | 14.00 | 0.00 | - | 10 | 11 | 28.10% |
| HES250620P00155000 | 2024-04-16 3:49PM EDT | 155.00 | 19.20 | 12.00 | 17.00 | 0.00 | - | 29 | 18 | 28.86% |
| HES250620P00160000 | 2024-04-25 9:41AM EDT | 160.00 | 16.90 | 15.90 | 18.70 | 0.00 | - | 2 | 102 | 27.32% |
| HES250620P00165000 | 2024-04-30 3:46PM EDT | 165.00 | 19.40 | 17.20 | 20.90 | 0.00 | - | - | 5 | 26.26% |
| HES250620P00170000 | 2024-04-30 3:52PM EDT | 170.00 | 21.90 | 19.50 | 23.50 | 0.00 | - | - | 16 | 25.49% |
| HES250620P00180000 | 2024-04-10 1:57PM EDT | 180.00 | 28.80 | 25.40 | 29.00 | 0.00 | - | - | 1 | 23.39% |
| HES250620P00185000 | 2024-04-17 2:41PM EDT | 185.00 | 36.00 | 29.60 | 32.50 | 0.00 | - | - | 1 | 22.99% |
| HES250620P00195000 | 2024-04-10 3:14PM EDT | 195.00 | 39.40 | 36.60 | 39.50 | 0.00 | - | - | 10 | 21.04% |
© 2024 Yahoo. All rights reserved.