Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,440.51 -551.05 (-0.86%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Hess Corporation (HES)
NYSE - Nasdaq Real-time 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 | 21.20 | 26.00 | 0.00 | - | - | 1 | 53.52% |
| HES240503C00142000 | 2024-04-15 1:14PM EDT | 142.00 | 11.80 | 18.20 | 23.00 | 0.00 | - | - | 1 | 111.62% |
| HES240503C00143000 | 2024-04-15 11:55AM EDT | 143.00 | 12.00 | 17.20 | 22.00 | 0.00 | - | - | 1 | 107.89% |
| HES240503C00145000 | 2024-04-19 1:05PM EDT | 145.00 | 10.31 | 15.30 | 20.00 | 0.00 | - | 1 | 5 | 100.42% |
| HES240503C00146000 | 2024-04-11 1:20PM EDT | 146.00 | 11.80 | 14.20 | 19.00 | 0.00 | - | 1 | 4 | 96.66% |
| HES240503C00147000 | 2024-04-19 9:50AM EDT | 147.00 | 8.00 | 13.40 | 18.00 | 0.00 | - | 40 | 160 | 92.90% |
| HES240503C00149000 | 2024-03-25 1:01PM EDT | 149.00 | 8.45 | 8.60 | 12.70 | 0.00 | - | 1 | 1 | 0.00% |
| HES240503C00150000 | 2024-04-26 1:01PM EDT | 150.00 | 11.40 | 10.50 | 15.00 | +5.49 | +92.89% | 6 | 53 | 81.49% |
| HES240503C00152500 | 2024-04-23 1:18PM EDT | 152.50 | 5.60 | 8.40 | 12.50 | 0.00 | - | 1 | 7 | 71.83% |
| HES240503C00155000 | 2024-04-26 3:21PM EDT | 155.00 | 8.35 | 6.10 | 10.10 | +1.17 | +16.30% | 2 | 30 | 63.18% |
| HES240503C00157500 | 2024-04-25 1:45PM EDT | 157.50 | 4.72 | 4.00 | 7.80 | 0.00 | - | 1 | 1 | 55.20% |
| HES240503C00160000 | 2024-04-26 2:10PM EDT | 160.00 | 2.80 | 1.40 | 3.90 | -0.73 | -20.68% | 26 | 493 | 27.25% |
| HES240503C00162500 | 2024-04-26 3:30PM EDT | 162.50 | 1.80 | 0.05 | 2.05 | -0.05 | -2.70% | 24 | 227 | 22.66% |
| HES240503C00165000 | 2024-04-26 3:47PM EDT | 165.00 | 0.80 | 0.55 | 1.40 | -0.20 | -20.00% | 120 | 345 | 26.95% |
| HES240503C00167500 | 2024-04-25 12:35PM EDT | 167.50 | 0.20 | 0.20 | 1.00 | 0.00 | - | 1 | 3 | 30.86% |
| HES240503C00170000 | 2024-04-23 2:08PM EDT | 170.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 1 | 5 | 37.13% |
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 | 251.95% |
| HES240503P00090000 | 2024-03-28 1:20PM EDT | 90.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 9 | 9 | 238.18% |
| HES240503P00100000 | 2024-04-01 10:25AM EDT | 100.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 228.22% |
| HES240503P00120000 | 2024-03-22 9:30AM EDT | 120.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 124.22% |
| HES240503P00135000 | 2024-04-19 12:25PM EDT | 135.00 | 0.22 | 0.00 | 2.15 | 0.00 | - | 12 | 17 | 106.25% |
| HES240503P00137000 | 2024-03-21 9:30AM EDT | 137.00 | 2.55 | 0.00 | 2.05 | 0.00 | - | - | 1 | 98.58% |
| HES240503P00139000 | 2024-04-01 9:30AM EDT | 139.00 | 1.20 | 0.00 | 2.15 | 0.00 | - | - | 2 | 93.55% |
| HES240503P00140000 | 2024-04-04 11:07AM EDT | 140.00 | 0.57 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 59.67% |
| HES240503P00141000 | 2024-04-26 11:01AM EDT | 141.00 | 0.05 | 0.00 | 0.10 | -1.32 | -96.35% | 1 | 0 | 52.05% |
| HES240503P00142000 | 2024-04-01 2:48PM EDT | 142.00 | 1.52 | 0.00 | 2.15 | 0.00 | - | 2 | 1 | 84.06% |
| HES240503P00144000 | 2024-04-22 1:37PM EDT | 144.00 | 0.45 | 0.00 | 2.20 | 0.00 | - | 2 | 4 | 78.27% |
| HES240503P00145000 | 2024-04-22 1:37PM EDT | 145.00 | 0.53 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 43.26% |
| HES240503P00146000 | 2024-04-01 2:49PM EDT | 146.00 | 2.20 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 71.90% |
| HES240503P00147000 | 2024-04-17 2:53PM EDT | 147.00 | 1.85 | 0.00 | 2.20 | 0.00 | - | 1 | 5 | 68.70% |
| HES240503P00148000 | 2024-04-11 3:39PM EDT | 148.00 | 0.90 | 0.00 | 2.20 | 0.00 | - | 1 | 6 | 65.48% |
| HES240503P00150000 | 2024-04-16 9:52AM EDT | 150.00 | 3.20 | 0.00 | 2.25 | 0.00 | - | 1 | 21 | 59.47% |
| HES240503P00152500 | 2024-04-24 10:21AM EDT | 152.50 | 1.45 | 0.00 | 2.30 | 0.00 | - | 6 | 93 | 51.66% |
| HES240503P00155000 | 2024-04-26 3:18PM EDT | 155.00 | 0.05 | 0.00 | 1.25 | -0.65 | -92.86% | 1 | 214 | 44.68% |
| HES240503P00157500 | 2024-04-26 2:52PM EDT | 157.50 | 0.50 | 0.00 | 2.55 | -1.90 | -79.17% | 3 | 3 | 52.47% |
| HES240503P00162500 | 2024-04-25 12:42PM EDT | 162.50 | 2.30 | 1.40 | 3.60 | -0.55 | -19.30% | 4 | 6 | 40.26% |
| HES240503P00170000 | 2024-04-17 3:59PM EDT | 170.00 | 18.93 | 5.30 | 8.50 | 0.00 | - | 12 | 0 | 39.16% |
© 2024 Yahoo. All rights reserved.