Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,709.93 -237.00 (-0.61%) Hang Seng
19,255.13 +34.51 (+0.18%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,190.70 -767.24 (-1.08%) CMC Crypto 200
1,524.70 +36.15 (+2.43%)
Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621C00120000 | 2024-02-26 12:40PM EDT | 2024-06-21 | 33.40 | 31.00 | 35.20 | 0.00 | - | 2 | 22 | 56.30% |
| HES240816C00120000 | 2024-04-11 12:38PM EDT | 2024-08-16 | 39.15 | 40.00 | 44.50 | 0.00 | - | 2 | 15 | 77.34% |
| HES240920C00120000 | 2024-04-26 11:36AM EDT | 2024-09-20 | 43.80 | 34.70 | 39.50 | 0.00 | - | 6 | 3 | 53.63% |
| HES241115C00120000 | 2024-05-03 1:31PM EDT | 2024-11-15 | 42.20 | 36.50 | 40.90 | 0.00 | - | 2 | 5 | 49.44% |
| HES241220C00120000 | 2024-05-01 2:05PM EDT | 2024-12-20 | 40.80 | 36.70 | 41.50 | 0.00 | - | - | 1 | 47.09% |
| HES250117C00120000 | 2024-02-28 4:50PM EDT | 2025-01-17 | 34.30 | 38.60 | 40.10 | 0.00 | - | 1 | 7 | 40.03% |
| HES250620C00120000 | 2024-05-17 10:21AM EDT | 2025-06-20 | 44.40 | 41.30 | 45.00 | 0.00 | - | 1 | 2 | 42.31% |
| HES260116C00120000 | 2023-12-12 1:14PM EDT | 2026-01-16 | 34.61 | 34.70 | 36.90 | 0.00 | - | - | 124 | 18.23% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621P00120000 | 2024-04-30 2:41PM EDT | 2024-06-21 | 0.60 | 0.00 | 2.20 | 0.00 | - | 1 | 2,830 | 65.31% |
| HES240719P00120000 | 2024-05-20 9:31AM EDT | 2024-07-19 | 0.60 | 0.00 | 1.00 | 0.00 | - | 49 | 10,264 | 46.19% |
| HES240816P00120000 | 2024-04-18 1:17PM EDT | 2024-08-16 | 2.00 | 0.00 | 1.80 | 0.00 | - | 2 | 24 | 44.73% |
| HES240920P00120000 | 2024-05-09 1:27PM EDT | 2024-09-20 | 1.00 | 0.00 | 1.75 | 0.00 | - | 3 | 324 | 37.45% |
| HES241115P00120000 | 2024-05-21 11:40AM EDT | 2024-11-15 | 2.30 | 1.95 | 2.70 | +0.25 | +12.20% | 7 | 48 | 35.58% |
| HES241220P00120000 | 2024-05-15 12:08PM EDT | 2024-12-20 | 2.70 | 1.15 | 3.20 | 0.00 | - | 7 | 218 | 34.51% |
| HES250117P00120000 | 2024-05-20 3:21PM EDT | 2025-01-17 | 3.30 | 2.60 | 3.90 | 0.00 | - | 30 | 864 | 34.90% |
| HES260116P00120000 | 2024-05-21 12:45PM EDT | 2026-01-16 | 8.40 | 7.10 | 10.20 | +0.10 | +1.20% | 1 | 20 | 33.88% |
© 2024 Yahoo. All rights reserved.