Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,189.54 -216.12 (-0.56%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,010.44 -3,601.64 (-5.66%) CMC Crypto 200
1,284.76 -54.31 (-4.06%)
Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240503C00139000 | 2024-04-15 3:59PM EDT | 139.00 | 13.80 | 17.10 | 21.00 | 0.00 | - | - | 1 | 102.05% |
| HES240503C00142000 | 2024-04-15 1:14PM EDT | 142.00 | 11.80 | 13.90 | 18.00 | 0.00 | - | - | 1 | 84.18% |
| HES240503C00143000 | 2024-04-15 11:55AM EDT | 143.00 | 12.00 | 13.20 | 17.00 | 0.00 | - | - | 1 | 86.13% |
| HES240503C00145000 | 2024-04-19 1:05PM EDT | 145.00 | 10.31 | 11.00 | 15.00 | 0.00 | - | 1 | 5 | 73.10% |
| HES240503C00146000 | 2024-04-11 1:20PM EDT | 146.00 | 11.80 | 10.20 | 14.00 | 0.00 | - | 1 | 4 | 72.27% |
| HES240503C00147000 | 2024-04-19 9:50AM EDT | 147.00 | 8.00 | 9.20 | 12.90 | 0.00 | - | 40 | 160 | 65.92% |
| HES240503C00149000 | 2024-03-25 1:01PM EDT | 149.00 | 8.45 | 8.60 | 12.70 | 0.00 | - | 1 | 1 | 96.97% |
| HES240503C00150000 | 2024-04-30 12:55PM EDT | 150.00 | 9.70 | 6.00 | 9.90 | -4.00 | -29.20% | 8 | 65 | 96.09% |
| HES240503C00152500 | 2024-04-30 11:43AM EDT | 152.50 | 7.94 | 4.40 | 6.60 | +2.34 | +41.79% | 1 | 7 | 63.57% |
| HES240503C00155000 | 2024-04-30 2:29PM EDT | 155.00 | 3.40 | 2.75 | 3.80 | -4.95 | -59.28% | 9 | 28 | 41.55% |
| HES240503C00157500 | 2024-04-30 12:54PM EDT | 157.50 | 2.80 | 0.20 | 2.05 | -1.92 | -40.68% | 9 | 1 | 36.08% |
| HES240503C00160000 | 2024-04-30 3:59PM EDT | 160.00 | 0.70 | 0.65 | 1.35 | -3.30 | -82.50% | 9 | 521 | 41.80% |
| HES240503C00162500 | 2024-04-30 12:50PM EDT | 162.50 | 0.50 | 0.10 | 0.30 | -1.30 | -72.22% | 6 | 258 | 31.01% |
| HES240503C00165000 | 2024-04-30 12:45PM EDT | 165.00 | 0.45 | 0.00 | 0.55 | -0.40 | -47.06% | 2,021 | 401 | 49.22% |
| HES240503C00167500 | 2024-04-29 2:55PM EDT | 167.50 | 0.20 | 0.00 | 1.95 | 0.00 | - | 6 | 9 | 71.83% |
| HES240503C00170000 | 2024-04-29 12:18PM EDT | 170.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 5 | 85.25% |
| HES240503C00210000 | 2024-04-26 10:32AM EDT | 210.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 168.95% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240503P00085000 | 2024-03-28 1:22PM EDT | 85.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 8 | 8 | 370.31% |
| HES240503P00090000 | 2024-03-28 1:20PM EDT | 90.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 9 | 9 | 348.83% |
| HES240503P00100000 | 2024-04-01 10:25AM EDT | 100.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | - | 1 | 286.52% |
| HES240503P00108000 | 2024-04-26 10:26AM EDT | 108.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 157.81% |
| HES240503P00109000 | 2024-04-26 10:25AM EDT | 109.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 154.69% |
| HES240503P00110000 | 2024-04-26 10:26AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 151.56% |
| HES240503P00120000 | 2024-03-22 9:30AM EDT | 120.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 174.12% |
| HES240503P00135000 | 2024-04-19 12:25PM EDT | 135.00 | 0.22 | 0.00 | 2.15 | 0.00 | - | 12 | 17 | 142.68% |
| HES240503P00137000 | 2024-03-21 9:30AM EDT | 137.00 | 2.55 | 0.00 | 2.05 | 0.00 | - | - | 1 | 130.76% |
| HES240503P00139000 | 2024-04-01 9:30AM EDT | 139.00 | 1.20 | 0.00 | 2.15 | 0.00 | - | - | 2 | 122.56% |
| HES240503P00140000 | 2024-04-04 11:07AM EDT | 140.00 | 0.57 | 0.00 | 0.45 | 0.00 | - | 1 | 11 | 79.10% |
| HES240503P00141000 | 2024-04-26 11:01AM EDT | 141.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 92.68% |
| HES240503P00142000 | 2024-04-30 1:01PM EDT | 142.00 | 0.05 | 0.00 | 1.45 | -1.47 | -96.71% | 1 | 1 | 95.21% |
| HES240503P00144000 | 2024-04-22 1:37PM EDT | 144.00 | 0.45 | 0.00 | 2.50 | 0.00 | - | 2 | 4 | 102.54% |
| HES240503P00145000 | 2024-04-22 1:37PM EDT | 145.00 | 0.53 | 0.00 | 2.15 | 0.00 | - | 2 | 8 | 92.19% |
| HES240503P00146000 | 2024-04-29 10:31AM EDT | 146.00 | 1.08 | 0.00 | 2.55 | 0.00 | - | 1 | 2 | 92.68% |
| HES240503P00147000 | 2024-04-17 2:53PM EDT | 147.00 | 1.85 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 81.84% |
| HES240503P00148000 | 2024-04-29 3:07PM EDT | 148.00 | 0.28 | 0.00 | 2.10 | 0.00 | - | 6 | 5 | 75.93% |
| HES240503P00150000 | 2024-04-29 3:07PM EDT | 150.00 | 0.33 | 0.00 | 1.10 | 0.00 | - | 2 | 20 | 51.51% |
| HES240503P00152500 | 2024-04-29 1:13PM EDT | 152.50 | 0.25 | 0.10 | 1.10 | 0.00 | - | 1 | 92 | 52.59% |
| HES240503P00155000 | 2024-04-26 3:18PM EDT | 155.00 | 0.20 | 0.10 | 1.80 | +0.15 | +300.00% | 1 | 214 | 50.88% |
| HES240503P00157500 | 2024-04-29 3:48PM EDT | 157.50 | 0.45 | 0.40 | 2.30 | 0.00 | - | 2 | 7 | 40.28% |
| HES240503P00160000 | 2024-04-29 12:58PM EDT | 160.00 | 1.45 | 2.10 | 3.60 | +1.08 | +291.89% | 9 | 28 | 36.79% |
| HES240503P00162500 | 2024-04-30 10:15AM EDT | 162.50 | 1.96 | 3.00 | 6.40 | +0.71 | +56.80% | 1 | 12 | 57.18% |
| HES240503P00170000 | 2024-04-17 3:59PM EDT | 170.00 | 18.93 | 10.00 | 13.90 | 0.00 | - | 12 | 0 | 93.55% |
© 2024 Yahoo. All rights reserved.