Singapore markets open in 5 hours 28 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,302.41 +55.73 (+1.06%) Dow
39,849.32 +291.21 (+0.74%) Nasdaq
16,740.03 +228.85 (+1.39%) Bitcoin USD
65,952.42 +4,405.48 (+7.16%) CMC Crypto 200
1,383.97 +116.02 (+9.15%)
Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:32PM EDT. Market open.
Strike:155.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00155000 | 2024-05-15 11:28AM EDT | 2024-05-17 | 2.15 | 1.70 | 2.95 | -1.35 | -38.57% | 41 | 1,790 | 41.50% |
| HES240524C00155000 | 2024-05-10 12:30PM EDT | 2024-05-24 | 6.10 | 2.90 | 3.30 | 0.00 | - | 1 | 205 | 26.20% |
| HES240607C00155000 | 2024-05-15 9:30AM EDT | 2024-06-07 | 5.70 | 3.90 | 5.00 | 0.00 | - | 1 | 7 | 27.69% |
| HES240621C00155000 | 2024-05-15 2:44PM EDT | 2024-06-21 | 5.80 | 5.50 | 6.30 | -1.26 | -17.85% | 50 | 537 | 28.53% |
| HES240719C00155000 | 2024-05-06 10:10AM EDT | 2024-07-19 | 11.20 | 7.30 | 8.10 | 0.00 | - | 5 | 18 | 28.49% |
| HES240816C00155000 | 2024-05-15 12:06PM EDT | 2024-08-16 | 9.80 | 9.10 | 10.10 | -1.70 | -14.78% | 1 | 525 | 30.25% |
| HES240920C00155000 | 2024-05-06 9:36AM EDT | 2024-09-20 | 14.59 | 10.60 | 11.70 | 0.00 | - | 1 | 42 | 30.17% |
| HES241115C00155000 | 2024-04-25 10:23AM EDT | 2024-11-15 | 16.90 | 13.60 | 14.60 | 0.00 | - | 3 | 16 | 31.79% |
| HES241220C00155000 | 2024-05-13 9:54AM EDT | 2024-12-20 | 17.72 | 14.10 | 15.40 | 0.00 | - | 10 | 10 | 30.83% |
| HES250117C00155000 | 2024-04-22 2:14PM EDT | 2025-01-17 | 16.00 | 15.40 | 16.70 | -2.24 | -12.28% | 3 | 188 | 31.60% |
| HES250620C00155000 | 2024-04-29 11:44AM EDT | 2025-06-20 | 25.50 | 19.30 | 20.80 | 0.00 | - | 1 | 4 | 31.18% |
| HES260116C00155000 | 2024-04-29 9:39AM EDT | 2026-01-16 | 28.70 | 23.80 | 25.80 | 0.00 | - | 3 | 42 | 31.60% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00155000 | 2024-05-15 2:17PM EDT | 2024-05-17 | 0.65 | 0.35 | 0.65 | +0.20 | +44.44% | 254 | 1,651 | 20.07% |
| HES240524P00155000 | 2024-05-15 1:06PM EDT | 2024-05-24 | 1.20 | 1.45 | 1.75 | +0.20 | +20.00% | 2 | 3 | 22.14% |
| HES240531P00155000 | 2024-05-15 2:37PM EDT | 2024-05-31 | 2.40 | 1.80 | 2.90 | +0.65 | +37.14% | 1 | 17 | 25.68% |
| HES240607P00155000 | 2024-05-15 9:30AM EDT | 2024-06-07 | 2.10 | 2.60 | 3.30 | -2.00 | -48.78% | 1 | 5 | 24.16% |
| HES240621P00155000 | 2024-05-13 1:33PM EDT | 2024-06-21 | 2.85 | 3.50 | 4.50 | 0.00 | - | 15 | 682 | 25.23% |
| HES240719P00155000 | 2024-05-15 12:01PM EDT | 2024-07-19 | 5.40 | 5.20 | 5.70 | +1.02 | +23.29% | 121 | 134 | 23.71% |
| HES240816P00155000 | 2024-05-02 1:11PM EDT | 2024-08-16 | 6.50 | 6.40 | 7.00 | 0.00 | - | 2 | 440 | 24.01% |
| HES240920P00155000 | 2024-05-06 11:54AM EDT | 2024-09-20 | 7.50 | 7.60 | 8.60 | 0.00 | - | 1 | 122 | 24.85% |
| HES241115P00155000 | 2024-05-15 1:30PM EDT | 2024-11-15 | 9.60 | 9.40 | 10.20 | -1.50 | -13.51% | 3 | 47 | 24.39% |
| HES250117P00155000 | 2024-05-09 11:36AM EDT | 2025-01-17 | 11.00 | 11.30 | 12.50 | 0.00 | - | 1 | 78 | 25.59% |
| HES250620P00155000 | 2024-04-16 3:49PM EDT | 2025-06-20 | 19.20 | 14.90 | 15.90 | 0.00 | - | 29 | 18 | 25.37% |
| HES260116P00155000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 18.90 | 18.40 | 19.90 | +0.80 | +4.42% | 1 | 6 | 25.60% |
© 2024 Yahoo. All rights reserved.