Singapore markets open in 6 hours 20 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,301.53 +54.85 (+1.05%) Dow
39,834.67 +276.56 (+0.70%) Nasdaq
16,731.50 +220.32 (+1.33%) Bitcoin USD
65,399.87 +4,112.71 (+6.71%) CMC Crypto 200
1,378.86 +110.91 (+8.75%)
Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Strike:105.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00105000 | 2024-01-09 12:36PM EDT | 2024-05-17 | 39.06 | 40.70 | 45.50 | 0.00 | - | 4 | 8 | 0.00% |
| HES240621C00105000 | 2024-01-18 11:31AM EDT | 2024-06-21 | 34.90 | 43.50 | 48.00 | 0.00 | - | 11 | 12 | 0.00% |
| HES240816C00105000 | 2024-01-18 3:46PM EDT | 2024-08-16 | 36.10 | 45.00 | 49.00 | 0.00 | - | 3 | 3 | 0.00% |
| HES250117C00105000 | 2024-03-11 3:22PM EDT | 2025-01-17 | 47.30 | 54.50 | 58.90 | 0.00 | - | 4 | 26 | 52.67% |
| HES260116C00105000 | 2023-12-12 12:43PM EDT | 2026-01-16 | 42.98 | 44.30 | 47.60 | 0.00 | - | 26 | 26 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00105000 | 2024-05-02 10:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1,500 | 1,504 | 212.50% |
| HES240621P00105000 | 2024-04-25 2:50PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.60 | 0.00 | - | 20 | 506 | 65.14% |
| HES240816P00105000 | 2024-05-10 10:59AM EDT | 2024-08-16 | 0.20 | 0.15 | 1.50 | 0.00 | - | 1 | 1,044 | 50.24% |
| HES240920P00105000 | 2024-03-19 9:30AM EDT | 2024-09-20 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| HES241220P00105000 | 2024-03-25 12:13PM EDT | 2024-12-20 | 2.83 | 0.55 | 3.40 | 0.00 | - | 10 | 11 | 47.79% |
| HES250117P00105000 | 2024-04-05 9:30AM EDT | 2025-01-17 | 2.35 | 1.60 | 2.55 | 0.00 | - | 1 | 440 | 41.17% |
| HES250620P00105000 | 2024-05-15 1:24PM EDT | 2025-06-20 | 3.20 | 3.10 | 3.90 | -0.10 | -3.03% | 1 | 1 | 37.01% |
| HES260116P00105000 | 2024-03-28 9:30AM EDT | 2026-01-16 | 7.00 | 3.50 | 7.20 | 0.00 | - | 1 | 2 | 37.74% |
© 2024 Yahoo. All rights reserved.