Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
28,921.47 +337.52 (+1.18%) CMC Crypto 200
625.79 -3.71 (-0.59%)
Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES220603C00100000 | 2022-05-18 2:31PM EDT | 100.00 | 13.75 | 22.30 | 23.80 | 0.00 | - | 56 | 28 | 104.00% |
| HES220603C00103000 | 2022-05-02 11:39AM EDT | 103.00 | 17.86 | 19.40 | 20.90 | +12.90 | +260.08% | 1 | 3 | 96.39% |
| HES220603C00105000 | 2022-05-18 2:31PM EDT | 105.00 | 9.61 | 17.70 | 18.80 | 0.00 | - | 56 | 35 | 84.57% |
| HES220603C00106000 | 2022-05-12 10:55AM EDT | 106.00 | 14.92 | 16.80 | 18.10 | +8.42 | +129.54% | 1 | 4 | 63.09% |
| HES220603C00107000 | 2022-05-16 12:12AM EDT | 107.00 | 6.20 | 15.50 | 16.90 | 0.00 | - | - | 4 | 80.47% |
| HES220603C00108000 | 2022-05-13 11:49AM EDT | 108.00 | 8.40 | 14.60 | 15.90 | 0.00 | - | 1 | 7 | 76.51% |
| HES220603C00109000 | 2022-05-16 12:12AM EDT | 109.00 | 7.50 | 12.00 | 15.80 | 0.00 | - | - | 2 | 97.12% |
| HES220603C00110000 | 2022-05-23 1:31PM EDT | 110.00 | 6.24 | 12.80 | 13.90 | 0.00 | - | 1 | 11 | 68.56% |
| HES220603C00112000 | 2022-05-20 9:32AM EDT | 112.00 | 5.90 | 11.00 | 12.20 | 0.00 | - | 1 | 7 | 50.49% |
| HES220603C00113000 | 2022-05-24 3:49PM EDT | 113.00 | 6.60 | 10.00 | 10.90 | 0.00 | - | 12 | 14 | 56.54% |
| HES220603C00114000 | 2022-05-27 3:13PM EDT | 114.00 | 9.23 | 9.30 | 9.90 | +4.13 | +80.98% | 5 | 9 | 52.54% |
| HES220603C00115000 | 2022-05-27 3:13PM EDT | 115.00 | 8.35 | 8.40 | 9.00 | +3.05 | +57.55% | 24 | 86 | 50.98% |
| HES220603C00116000 | 2022-05-27 9:57AM EDT | 116.00 | 6.46 | 7.40 | 8.10 | +1.36 | +26.67% | 1 | 12 | 49.02% |
| HES220603C00117000 | 2022-05-27 9:51AM EDT | 117.00 | 5.40 | 6.50 | 7.30 | +0.80 | +17.39% | 2 | 24 | 48.78% |
| HES220603C00118000 | 2022-05-27 1:02PM EDT | 118.00 | 5.90 | 5.90 | 6.40 | +1.40 | +31.11% | 59 | 155 | 45.97% |
| HES220603C00119000 | 2022-05-27 9:48AM EDT | 119.00 | 3.80 | 4.80 | 5.70 | -0.10 | -2.56% | 4 | 30 | 46.34% |
| HES220603C00120000 | 2022-05-27 3:54PM EDT | 120.00 | 4.35 | 4.30 | 4.80 | +0.85 | +24.29% | 124 | 132 | 42.65% |
| HES220603C00121000 | 2022-05-27 2:29PM EDT | 121.00 | 3.72 | 3.70 | 4.10 | +0.88 | +30.99% | 10 | 44 | 41.70% |
| HES220603C00122000 | 2022-05-27 12:57PM EDT | 122.00 | 3.16 | 3.10 | 3.40 | +1.42 | +81.61% | 8 | 55 | 40.04% |
| HES220603C00124000 | 2022-05-20 10:16AM EDT | 124.00 | 0.95 | 2.05 | 2.30 | 0.00 | - | 50 | 50 | 38.72% |
| HES220603C00125000 | 2022-05-27 3:54PM EDT | 125.00 | 1.60 | 1.50 | 1.85 | +0.30 | +23.08% | 59 | 20 | 38.21% |
| HES220603C00126000 | 2022-05-16 1:15PM EDT | 126.00 | 2.13 | 1.15 | 1.45 | 0.00 | - | - | 1 | 37.55% |
| HES220603C00127000 | 2022-05-27 1:04PM EDT | 127.00 | 0.85 | 0.90 | 1.10 | +0.23 | +37.10% | 2 | 271 | 36.72% |
| HES220603C00128000 | 2022-05-27 3:50PM EDT | 128.00 | 0.67 | 0.65 | 0.85 | +0.12 | +21.82% | 7 | 1 | 36.65% |
| HES220603C00130000 | 2022-05-23 2:43PM EDT | 130.00 | 0.25 | 0.35 | 0.50 | 0.00 | - | 43 | 276 | 36.91% |
| HES220603C00135000 | 2022-05-18 11:52AM EDT | 135.00 | 0.28 | 0.05 | 0.20 | 0.00 | - | - | 1 | 42.38% |
| HES220603C00155000 | 2022-05-16 12:12AM EDT | 155.00 | 0.10 | - | 0.05 | 0.00 | - | - | 10 | 71.88% |
Putsfor3 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES220603P00085000 | 2022-05-03 1:10PM EDT | 85.00 | 0.67 | 0.00 | 0.45 | 0.00 | - | 2 | 3 | 141.80% |
| HES220603P00090000 | 2022-05-06 11:00AM EDT | 90.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 3 | 16 | 117.77% |
| HES220603P00095000 | 2022-05-23 3:18PM EDT | 95.00 | 0.26 | 0.00 | 0.35 | 0.00 | - | 45 | 53 | 100.20% |
| HES220603P00096000 | 2022-05-17 10:59AM EDT | 96.00 | 0.36 | 0.00 | 1.55 | 0.00 | - | 6 | 6 | 131.84% |
| HES220603P00098000 | 2022-05-27 9:41AM EDT | 98.00 | 0.05 | 0.00 | 0.75 | -0.08 | -61.54% | 2 | 1 | 104.10% |
| HES220603P00100000 | 2022-05-18 12:09PM EDT | 100.00 | 0.13 | 0.05 | 0.60 | -0.64 | -83.12% | 5 | 8 | 93.75% |
| HES220603P00102000 | 2022-05-05 10:34AM EDT | 102.00 | 2.47 | 0.00 | 0.85 | 0.00 | - | 3 | 0 | 91.70% |
| HES220603P00104000 | 2022-05-16 12:12AM EDT | 104.00 | 4.60 | 0.00 | 0.40 | 0.00 | - | - | 4 | 71.78% |
| HES220603P00105000 | 2022-05-27 10:25AM EDT | 105.00 | 0.21 | 0.05 | 0.35 | -0.69 | -76.67% | 5 | 11 | 68.36% |
| HES220603P00107000 | 2022-05-16 12:12AM EDT | 107.00 | 2.49 | 0.00 | 0.40 | 0.00 | - | - | 0 | 61.72% |
| HES220603P00108000 | 2022-05-27 9:55AM EDT | 108.00 | 0.19 | 0.05 | 0.30 | -3.11 | -94.24% | 5 | 5 | 56.93% |
| HES220603P00110000 | 2022-05-27 9:55AM EDT | 110.00 | 0.20 | 0.15 | 0.35 | -0.48 | -70.59% | 7 | 32 | 54.39% |
| HES220603P00111000 | 2022-05-25 3:37PM EDT | 111.00 | 0.10 | 0.00 | 0.30 | -0.79 | -88.76% | 6 | 43 | 53.22% |
| HES220603P00112000 | 2022-05-27 9:49AM EDT | 112.00 | 0.45 | 0.00 | 0.30 | -4.30 | -90.53% | 3 | 3 | 49.71% |
| HES220603P00114000 | 2022-05-18 11:15AM EDT | 114.00 | 3.70 | 0.15 | 0.40 | 0.00 | - | 50 | 31 | 46.00% |
| HES220603P00115000 | 2022-05-27 9:49AM EDT | 115.00 | 0.85 | 0.25 | 0.50 | -0.65 | -43.33% | 3 | 35 | 45.17% |
| HES220603P00116000 | 2022-05-27 3:22PM EDT | 116.00 | 0.55 | 0.30 | 0.60 | -1.80 | -76.60% | 1 | 9 | 43.80% |
| HES220603P00117000 | 2022-05-27 12:22PM EDT | 117.00 | 0.80 | 0.40 | 0.75 | -0.75 | -48.39% | 22 | 26 | 43.07% |
© 2022 Yahoo. All rights reserved.
