Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,782.53 -164.40 (-0.42%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,102.77 -1,168.72 (-1.64%) CMC Crypto 200
1,527.04 +38.50 (+2.59%)
Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240524C00140000 | 2024-04-22 9:39AM EDT | 2024-05-24 | 14.80 | 12.50 | 17.10 | 0.00 | - | 1 | 0 | 66.89% |
| HES240621C00140000 | 2024-05-20 3:32PM EDT | 2024-06-21 | 16.85 | 13.20 | 18.00 | 0.00 | - | 1 | 217 | 51.71% |
| HES240719C00140000 | 2024-04-24 2:43PM EDT | 2024-07-19 | 22.00 | 15.10 | 18.50 | 0.00 | - | - | 1 | 40.08% |
| HES240816C00140000 | 2024-04-24 1:20PM EDT | 2024-08-16 | 23.50 | 16.20 | 21.00 | 0.00 | - | 7 | 397 | 43.13% |
| HES240920C00140000 | 2024-05-15 3:04PM EDT | 2024-09-20 | 21.50 | 17.50 | 20.90 | 0.00 | - | 4 | 67 | 36.08% |
| HES241115C00140000 | 2024-05-15 3:41PM EDT | 2024-11-15 | 24.00 | 22.20 | 23.80 | 0.00 | - | 5 | 37 | 37.67% |
| HES241220C00140000 | 2024-05-14 3:28PM EDT | 2024-12-20 | 26.30 | 22.20 | 24.40 | 0.00 | - | - | 2 | 35.88% |
| HES250117C00140000 | 2024-05-17 10:51AM EDT | 2025-01-17 | 25.70 | 22.00 | 26.80 | 0.00 | - | 1 | 556 | 39.11% |
| HES250620C00140000 | 2024-04-02 3:49PM EDT | 2025-06-20 | 30.10 | 30.90 | 33.00 | 0.00 | - | - | 3 | 41.26% |
| HES260116C00140000 | 2024-04-05 3:08PM EDT | 2026-01-16 | 34.00 | 34.50 | 38.20 | 0.00 | - | 1 | 102 | 40.57% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240531P00140000 | 2024-05-17 3:45PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.10 | 0.00 | - | 400 | 410 | 32.42% |
| HES240607P00140000 | 2024-05-21 3:21PM EDT | 2024-06-07 | 0.20 | 0.20 | 0.45 | -0.07 | -25.93% | 400 | 12 | 34.23% |
| HES240614P00140000 | 2024-05-07 3:53PM EDT | 2024-06-14 | 0.60 | 0.00 | 2.65 | 0.00 | - | - | 4 | 52.49% |
| HES240621P00140000 | 2024-05-16 3:51PM EDT | 2024-06-21 | 0.68 | 0.25 | 2.80 | 0.00 | - | 1 | 1,781 | 47.33% |
| HES240628P00140000 | 2024-05-20 3:56PM EDT | 2024-06-28 | 0.80 | 0.00 | 3.20 | 0.00 | - | 1 | 1 | 45.45% |
| HES240719P00140000 | 2024-05-20 3:22PM EDT | 2024-07-19 | 1.45 | 1.40 | 1.70 | 0.00 | - | 21 | 3,395 | 27.89% |
| HES240816P00140000 | 2024-05-21 2:52PM EDT | 2024-08-16 | 2.65 | 0.50 | 4.80 | +0.22 | +9.05% | 1 | 263 | 36.79% |
| HES240920P00140000 | 2024-05-14 11:40AM EDT | 2024-09-20 | 3.07 | 1.95 | 4.60 | 0.00 | - | 1 | 2 | 30.38% |
| HES241115P00140000 | 2024-05-10 3:42PM EDT | 2024-11-15 | 5.75 | 3.50 | 6.00 | +1.35 | +30.68% | 1 | 15 | 29.09% |
| HES241220P00140000 | 2024-05-14 11:41AM EDT | 2024-12-20 | 5.40 | 4.10 | 6.80 | 0.00 | - | 4 | 23 | 28.60% |
| HES250117P00140000 | 2024-05-17 1:41PM EDT | 2025-01-17 | 6.50 | 6.20 | 7.80 | 0.00 | - | 70 | 1,149 | 29.21% |
| HES250620P00140000 | 2024-04-30 3:10PM EDT | 2025-06-20 | 9.66 | 9.40 | 11.30 | 0.00 | - | - | 1 | 29.02% |
| HES260116P00140000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 13.50 | 13.00 | 15.60 | 0.00 | - | 1 | 47 | 29.48% |
© 2024 Yahoo. All rights reserved.