Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.24 +0.11 (+0.00%) Dow
39,862.02 +55.25 (+0.14%) Nasdaq
16,763.42 -31.46 (-0.19%) Bitcoin USD
70,744.20 +3,687.59 (+5.50%) CMC Crypto 200
1,530.43 +41.89 (+2.81%)
Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Strike:135.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621C00135000 | 2024-05-20 10:33AM EDT | 2024-06-21 | 22.62 | 19.90 | 22.80 | 0.00 | - | 1 | 132 | 54.13% |
| HES240719C00135000 | 2024-04-24 1:49PM EDT | 2024-07-19 | 26.90 | 21.50 | 24.70 | 0.00 | - | - | 17 | 50.53% |
| HES240816C00135000 | 2024-04-16 2:07PM EDT | 2024-08-16 | 21.08 | 24.00 | 28.30 | 0.00 | - | 8 | 40 | 56.90% |
| HES240920C00135000 | 2024-04-05 3:30PM EDT | 2024-09-20 | 27.79 | 26.90 | 30.40 | 0.00 | - | 2 | 50 | 55.19% |
| HES241115C00135000 | 2024-05-01 12:27PM EDT | 2024-11-15 | 28.10 | 26.90 | 28.50 | 0.00 | - | - | 1 | 40.45% |
| HES241220C00135000 | 2024-02-01 2:15PM EDT | 2024-12-20 | 18.70 | 24.30 | 27.20 | 0.00 | - | - | 1 | 33.60% |
| HES250117C00135000 | 2024-03-06 2:51PM EDT | 2025-01-17 | 23.90 | 30.30 | 33.70 | 0.00 | - | 67 | 47 | 47.06% |
| HES260116C00135000 | 2024-03-08 2:33PM EDT | 2026-01-16 | 29.30 | 36.50 | 39.90 | 0.00 | - | 1 | 636 | 38.72% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240524P00135000 | 2024-05-14 1:53PM EDT | 2024-05-24 | 0.20 | 0.00 | 2.15 | 0.00 | - | 20 | 20 | 116.02% |
| HES240531P00135000 | 2024-05-03 1:20PM EDT | 2024-05-31 | 0.25 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 70.46% |
| HES240607P00135000 | 2024-05-03 11:02AM EDT | 2024-06-07 | 0.51 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 49.37% |
| HES240621P00135000 | 2024-05-17 2:25PM EDT | 2024-06-21 | 0.52 | 0.20 | 1.30 | 0.00 | - | 10 | 1,279 | 43.49% |
| HES240719P00135000 | 2024-05-20 9:38AM EDT | 2024-07-19 | 1.00 | 0.60 | 1.40 | 0.00 | - | 1 | 50 | 32.53% |
| HES240816P00135000 | 2024-05-20 1:27PM EDT | 2024-08-16 | 1.85 | 0.35 | 2.40 | 0.00 | - | 1 | 747 | 32.51% |
| HES240920P00135000 | 2024-03-28 2:45PM EDT | 2024-09-20 | 5.60 | 0.50 | 4.10 | 0.00 | - | 16 | 186 | 34.42% |
| HES241115P00135000 | 2024-05-10 3:42PM EDT | 2024-11-15 | 3.50 | 3.60 | 5.20 | 0.00 | - | - | 9 | 31.95% |
| HES241220P00135000 | 2024-04-12 1:31PM EDT | 2024-12-20 | 6.00 | 4.00 | 5.30 | 0.00 | - | 9 | 9 | 29.50% |
| HES250117P00135000 | 2024-05-17 11:07AM EDT | 2025-01-17 | 5.60 | 5.10 | 6.20 | 0.00 | - | 2 | 286 | 30.04% |
| HES260116P00135000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 12.00 | 11.30 | 13.50 | 0.00 | - | 1 | 47 | 30.01% |
© 2024 Yahoo. All rights reserved.