Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,311.94 +3.81 (+0.07%) Dow
39,858.77 +52.00 (+0.13%) Nasdaq
16,795.76 +0.89 (+0.01%) Bitcoin USD
70,165.02 +2,806.68 (+4.17%) CMC Crypto 200
1,531.18 +42.64 (+2.87%)
Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Strike:160.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240524C00160000 | 2024-05-20 3:55PM EDT | 2024-05-24 | 0.30 | 0.05 | 0.30 | 0.00 | - | 16 | 158 | 27.44% |
| HES240531C00160000 | 2024-05-21 10:06AM EDT | 2024-05-31 | 0.95 | 0.40 | 1.10 | -0.20 | -17.39% | 6 | 1,168 | 27.20% |
| HES240607C00160000 | 2024-05-20 2:01PM EDT | 2024-06-07 | 1.65 | 1.45 | 2.10 | 0.00 | - | 12 | 14 | 29.71% |
| HES240614C00160000 | 2024-05-20 1:33PM EDT | 2024-06-14 | 2.45 | 1.15 | 2.70 | 0.00 | - | 3 | 23 | 29.26% |
| HES240621C00160000 | 2024-05-21 10:05AM EDT | 2024-06-21 | 2.25 | 2.35 | 3.00 | -0.65 | -22.41% | 16 | 1,577 | 27.61% |
| HES240628C00160000 | 2024-05-17 2:27PM EDT | 2024-06-28 | 4.00 | 2.00 | 3.50 | 0.00 | - | 1 | 153 | 27.63% |
| HES240719C00160000 | 2024-05-20 3:55PM EDT | 2024-07-19 | 5.10 | 3.20 | 4.90 | 0.00 | - | 8 | 43 | 28.05% |
| HES240816C00160000 | 2024-05-20 1:30PM EDT | 2024-08-16 | 6.50 | 5.80 | 6.60 | 0.00 | - | 1 | 439 | 28.86% |
| HES240920C00160000 | 2024-05-13 9:42AM EDT | 2024-09-20 | 11.09 | 7.30 | 8.80 | 0.00 | - | 1 | 82 | 30.59% |
| HES241115C00160000 | 2024-05-06 9:36AM EDT | 2024-11-15 | 14.20 | 10.30 | 11.60 | 0.00 | - | 1 | 76 | 31.84% |
| HES241220C00160000 | 2024-05-17 3:37PM EDT | 2024-12-20 | 12.80 | 11.30 | 12.20 | 0.00 | - | 45 | 84 | 30.38% |
| HES250117C00160000 | 2024-05-20 11:40AM EDT | 2025-01-17 | 13.40 | 13.10 | 13.80 | 0.00 | - | 1 | 273 | 31.75% |
| HES250620C00160000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 17.70 | 16.50 | 18.10 | 0.00 | - | 2 | 105 | 31.50% |
| HES260116C00160000 | 2024-05-21 11:11AM EDT | 2026-01-16 | 23.49 | 19.70 | 24.20 | +1.49 | +6.77% | 1 | 218 | 33.16% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240524P00160000 | 2024-05-20 3:55PM EDT | 2024-05-24 | 4.37 | 2.85 | 4.70 | 0.00 | - | 3 | 13 | 0.00% |
| HES240531P00160000 | 2024-05-13 10:17AM EDT | 2024-05-31 | 2.40 | 4.50 | 5.40 | 0.00 | - | 2 | 6 | 17.38% |
| HES240607P00160000 | 2024-05-01 12:26PM EDT | 2024-06-07 | 6.60 | 5.40 | 6.40 | 0.00 | - | 4 | 6 | 23.47% |
| HES240621P00160000 | 2024-05-20 3:55PM EDT | 2024-06-21 | 6.47 | 5.20 | 7.10 | 0.00 | - | 4 | 816 | 21.99% |
| HES240719P00160000 | 2024-05-15 10:26AM EDT | 2024-07-19 | 8.10 | 7.40 | 8.60 | 0.00 | - | 122 | 81 | 22.49% |
| HES240816P00160000 | 2024-05-20 1:56PM EDT | 2024-08-16 | 8.95 | 8.80 | 9.80 | 0.00 | - | 2 | 132 | 22.67% |
| HES240920P00160000 | 2024-05-08 10:39AM EDT | 2024-09-20 | 10.10 | 10.10 | 11.40 | 0.00 | - | 1 | 3 | 23.73% |
| HES241115P00160000 | 2024-05-20 3:31PM EDT | 2024-11-15 | 12.15 | 11.80 | 14.10 | 0.00 | - | 1 | 176 | 25.95% |
| HES241220P00160000 | 2024-04-18 10:57AM EDT | 2024-12-20 | 16.70 | 11.30 | 12.70 | 0.00 | - | 2 | 17 | 20.76% |
| HES250117P00160000 | 2024-05-01 11:30AM EDT | 2025-01-17 | 14.70 | 13.90 | 16.30 | 0.00 | - | 20 | 75 | 26.70% |
| HES250620P00160000 | 2024-04-25 9:41AM EDT | 2025-06-20 | 16.90 | 17.30 | 18.80 | 0.00 | - | 2 | 102 | 24.77% |
| HES260116P00160000 | 2024-05-21 11:11AM EDT | 2026-01-16 | 21.00 | 21.00 | 23.30 | +0.90 | +4.48% | 8 | 127 | 25.68% |
© 2024 Yahoo. All rights reserved.