Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,284.13 -993.51 (-1.39%) CMC Crypto 200
1,526.42 +37.88 (+2.54%)
Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240524C00145000 | 2024-05-20 2:24PM EDT | 2024-05-24 | 11.00 | 7.60 | 11.80 | 0.00 | - | 2 | 10 | 92.21% |
| HES240531C00145000 | 2024-05-06 10:11AM EDT | 2024-05-31 | 16.85 | 8.70 | 12.10 | 0.00 | - | 5 | 6 | 59.18% |
| HES240621C00145000 | 2024-05-15 10:10AM EDT | 2024-06-21 | 11.50 | 8.70 | 13.50 | 0.00 | - | 2 | 334 | 43.93% |
| HES240719C00145000 | 2024-05-21 1:49PM EDT | 2024-07-19 | 13.00 | 11.50 | 13.70 | -1.80 | -12.16% | 10 | 116 | 33.01% |
| HES240816C00145000 | 2024-05-21 11:41AM EDT | 2024-08-16 | 14.90 | 12.20 | 17.00 | -1.83 | -10.94% | 1 | 684 | 39.48% |
| HES240920C00145000 | 2024-05-15 1:41PM EDT | 2024-09-20 | 18.50 | 14.70 | 17.10 | 0.00 | - | 2 | 92 | 33.70% |
| HES241115C00145000 | 2024-05-10 1:34PM EDT | 2024-11-15 | 23.10 | 17.50 | 21.50 | 0.00 | - | 1 | 10 | 38.94% |
| HES241220C00145000 | 2024-04-17 2:42PM EDT | 2024-12-20 | 20.00 | 20.20 | 24.50 | 0.00 | - | 6 | 24 | 42.40% |
| HES250117C00145000 | 2024-05-15 3:07PM EDT | 2025-01-17 | 22.00 | 18.50 | 23.10 | 0.00 | - | 3 | 236 | 36.90% |
| HES260116C00145000 | 2024-04-04 10:21AM EDT | 2026-01-16 | 31.33 | 31.30 | 33.30 | 0.00 | - | 2 | 18 | 37.01% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240531P00145000 | 2024-05-15 2:53PM EDT | 2024-05-31 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 3,541 | 36.16% |
| HES240607P00145000 | 2024-05-07 2:26PM EDT | 2024-06-07 | 0.66 | 0.20 | 1.15 | 0.00 | - | 12 | 28 | 32.98% |
| HES240621P00145000 | 2024-05-21 1:32PM EDT | 2024-06-21 | 1.45 | 1.30 | 1.95 | +0.25 | +20.83% | 30 | 3,171 | 30.88% |
| HES240628P00145000 | 2024-05-15 9:56AM EDT | 2024-06-28 | 1.50 | 0.20 | 3.50 | -0.20 | -11.76% | 10 | 1 | 37.53% |
| HES240719P00145000 | 2024-05-20 1:30PM EDT | 2024-07-19 | 2.25 | 2.05 | 2.65 | 0.00 | - | 4 | 291 | 26.14% |
| HES240816P00145000 | 2024-05-21 2:38PM EDT | 2024-08-16 | 3.70 | 3.20 | 4.00 | -0.10 | -2.63% | 2 | 138 | 26.93% |
| HES240920P00145000 | 2024-05-17 11:40AM EDT | 2024-09-20 | 4.50 | 4.40 | 5.50 | 0.00 | - | 2 | 13 | 27.56% |
| HES241115P00145000 | 2024-05-14 2:27PM EDT | 2024-11-15 | 5.80 | 6.30 | 7.80 | 0.00 | - | 2 | 23 | 28.73% |
| HES241220P00145000 | 2024-04-16 10:41AM EDT | 2024-12-20 | 10.00 | 4.80 | 7.30 | 0.00 | - | 24 | 31 | 25.12% |
| HES250117P00145000 | 2024-05-20 2:22PM EDT | 2025-01-17 | 8.07 | 6.60 | 10.90 | 0.00 | - | 2 | 153 | 31.39% |
| HES250620P00145000 | 2024-04-16 1:41PM EDT | 2025-06-20 | 14.90 | 9.70 | 12.00 | 0.00 | - | - | 1 | 26.38% |
| HES260116P00145000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 15.30 | 13.40 | 17.50 | 0.00 | - | 1 | 6 | 28.72% |
© 2024 Yahoo. All rights reserved.