Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,734.85 -212.08 (-0.54%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,199.70 -1,422.60 (-1.99%) CMC Crypto 200
1,524.42 +35.88 (+2.41%)
Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621C00130000 | 2024-04-30 10:55AM EDT | 2024-06-21 | 32.02 | 22.70 | 27.50 | 0.00 | - | 1 | 34 | 67.51% |
| HES240816C00130000 | 2024-04-05 3:25PM EDT | 2024-08-16 | 31.32 | 29.50 | 33.50 | 0.00 | - | 1 | 2 | 59.26% |
| HES241115C00130000 | 2024-05-02 12:02PM EDT | 2024-11-15 | 34.70 | 29.00 | 32.10 | 0.00 | - | 1 | 3 | 43.24% |
| HES241220C00130000 | 2024-05-01 2:05PM EDT | 2024-12-20 | 32.50 | 28.50 | 33.40 | 0.00 | - | - | 1 | 43.08% |
| HES250117C00130000 | 2024-02-15 2:33PM EDT | 2025-01-17 | 27.88 | 30.80 | 32.30 | 0.00 | - | 2 | 54 | 37.68% |
| HES250620C00130000 | 2024-04-18 9:47AM EDT | 2025-06-20 | 33.90 | 35.50 | 40.50 | 0.00 | - | - | 20 | 45.19% |
| HES260116C00130000 | 2024-01-18 1:03PM EDT | 2026-01-16 | 26.10 | 33.50 | 36.10 | 0.00 | - | 1 | 21 | 29.79% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240524P00130000 | 2024-05-14 1:53PM EDT | 2024-05-24 | 0.15 | 0.00 | 2.15 | 0.00 | - | 20 | 44 | 156.45% |
| HES240531P00130000 | 2024-05-14 1:57PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 7 | 47.07% |
| HES240614P00130000 | 2024-05-09 10:46AM EDT | 2024-06-14 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 55.66% |
| HES240621P00130000 | 2024-05-20 3:26PM EDT | 2024-06-21 | 0.20 | 0.00 | 2.40 | 0.00 | - | 1 | 4,243 | 50.22% |
| HES240719P00130000 | 2024-05-20 9:38AM EDT | 2024-07-19 | 0.70 | 0.40 | 1.00 | 0.00 | - | 1 | 3,658 | 34.57% |
| HES240816P00130000 | 2024-05-20 3:33PM EDT | 2024-08-16 | 1.35 | 0.10 | 3.50 | 0.00 | - | 3 | 79 | 43.48% |
| HES240920P00130000 | 2024-05-09 2:18PM EDT | 2024-09-20 | 1.90 | 0.60 | 2.65 | 0.00 | - | 14 | 64 | 32.93% |
| HES241220P00130000 | 2024-03-11 9:33AM EDT | 2024-12-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| HES250117P00130000 | 2024-05-14 3:56PM EDT | 2025-01-17 | 4.50 | 3.00 | 5.50 | 0.00 | - | 10 | 335 | 31.89% |
| HES250620P00130000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| HES260116P00130000 | 2024-05-15 12:08PM EDT | 2026-01-16 | 10.30 | 10.00 | 11.90 | 0.00 | - | 2 | 14 | 30.46% |
© 2024 Yahoo. All rights reserved.