Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
68,807.87 -104.02 (-0.15%) CMC Crypto 200
1,489.82 +21.72 (+1.48%)
Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240531C00150000 | 2024-05-23 3:20PM EDT | 2024-05-31 | 2.05 | 2.30 | 3.90 | 0.00 | - | 5 | 77 | 40.94% |
| HES240621C00150000 | 2024-05-22 3:15PM EDT | 2024-06-21 | 4.80 | 4.20 | 5.70 | 0.00 | - | 8 | 2,375 | 30.42% |
| HES240719C00150000 | 2024-05-23 2:57PM EDT | 2024-07-19 | 6.20 | 5.90 | 8.30 | 0.00 | - | 50 | 149 | 32.52% |
| HES240816C00150000 | 2024-05-24 2:38PM EDT | 2024-08-16 | 8.80 | 7.50 | 9.60 | -3.11 | -26.11% | 13 | 287 | 31.02% |
| HES240920C00150000 | 2024-05-01 12:02PM EDT | 2024-09-20 | 15.35 | 9.90 | 11.80 | 0.00 | - | 1 | 70 | 32.48% |
| HES241115C00150000 | 2024-05-21 2:40PM EDT | 2024-11-15 | 13.75 | 12.30 | 14.70 | -2.17 | -13.63% | 8 | 16 | 33.78% |
| HES241220C00150000 | 2024-05-16 3:08PM EDT | 2024-12-20 | 18.40 | 12.20 | 16.80 | 0.00 | - | 1 | 35 | 35.48% |
| HES250117C00150000 | 2024-04-30 1:13PM EDT | 2025-01-17 | 21.85 | 14.30 | 17.00 | 0.00 | - | 1 | 1,302 | 33.73% |
| HES250620C00150000 | 2024-04-22 3:59PM EDT | 2025-06-20 | 25.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HES260116C00150000 | 2024-04-08 9:36AM EDT | 2026-01-16 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 134 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240531P00150000 | 2024-05-24 3:29PM EDT | 2024-05-31 | 1.20 | 0.80 | 3.30 | -0.50 | -29.41% | 15 | 202 | 51.34% |
| HES240607P00150000 | 2024-05-23 1:09PM EDT | 2024-06-07 | 2.30 | 0.20 | 4.00 | 0.00 | - | 1 | 28 | 41.10% |
| HES240614P00150000 | 2024-05-20 9:43AM EDT | 2024-06-14 | 1.50 | 0.75 | 3.40 | 0.00 | - | 2 | 12 | 28.83% |
| HES240621P00150000 | 2024-05-23 3:45PM EDT | 2024-06-21 | 3.84 | 2.70 | 4.40 | 0.00 | - | 212 | 1,604 | 30.98% |
| HES240628P00150000 | 2024-05-16 9:30AM EDT | 2024-06-28 | 2.50 | 1.65 | 5.00 | 0.00 | - | - | 3 | 30.91% |
| HES240719P00150000 | 2024-05-23 2:56PM EDT | 2024-07-19 | 5.29 | 3.90 | 4.70 | 0.00 | - | 81 | 880 | 23.01% |
| HES240816P00150000 | 2024-05-24 12:54PM EDT | 2024-08-16 | 5.68 | 5.30 | 7.80 | +1.07 | +23.21% | 1 | 22 | 29.60% |
| HES240920P00150000 | 2024-05-22 10:12AM EDT | 2024-09-20 | 8.00 | 5.60 | 8.40 | 0.00 | - | 1 | 9 | 26.59% |
| HES241115P00150000 | 2024-05-20 12:15PM EDT | 2024-11-15 | 7.80 | 7.20 | 10.60 | 0.00 | - | 20 | 150 | 27.23% |
| HES241220P00150000 | 2024-05-17 1:43PM EDT | 2024-12-20 | 8.50 | 8.50 | 12.60 | 0.00 | - | 1 | 3 | 29.27% |
| HES250117P00150000 | 2024-05-24 3:48PM EDT | 2025-01-17 | 11.60 | 10.60 | 12.30 | -0.80 | -6.45% | 102 | 90 | 26.86% |
| HES250620P00150000 | 2024-05-24 3:04PM EDT | 2025-06-20 | 15.20 | 13.70 | 16.00 | +1.80 | +13.43% | 2 | 12 | 26.92% |
| HES260116P00150000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 18.90 | 17.80 | 20.80 | 0.00 | - | 1 | 43 | 28.02% |
© 2024 Yahoo. All rights reserved.