Singapore markets open in 5 hours 12 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,305.24 +58.56 (+1.12%) Dow
39,886.00 +327.89 (+0.83%) Nasdaq
16,742.72 +231.54 (+1.40%) Bitcoin USD
66,442.30 +4,836.84 (+7.85%) CMC Crypto 200
1,389.55 +121.60 (+9.59%)
Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Strike:165.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00165000 | 2024-05-15 2:32PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.40 | -0.05 | -50.00% | 1 | 7,266 | 50.29% |
| HES240524C00165000 | 2024-05-15 2:55PM EDT | 2024-05-24 | 0.20 | 0.10 | 0.20 | -1.10 | -84.62% | 213 | 13 | 23.00% |
| HES240531C00165000 | 2024-05-15 12:12PM EDT | 2024-05-31 | 0.60 | 0.55 | 0.90 | -0.35 | -36.84% | 2 | 6,649 | 27.47% |
| HES240607C00165000 | 2024-05-14 11:16AM EDT | 2024-06-07 | 1.20 | 0.40 | 1.20 | 0.00 | - | 4 | 503 | 25.81% |
| HES240614C00165000 | 2024-05-15 9:36AM EDT | 2024-06-14 | 1.59 | 0.90 | 1.55 | -0.46 | -22.44% | 1 | 2 | 25.27% |
| HES240621C00165000 | 2024-05-15 9:50AM EDT | 2024-06-21 | 1.75 | 1.45 | 2.20 | -0.50 | -22.22% | 1 | 3,348 | 26.83% |
| HES240719C00165000 | 2024-05-15 12:24PM EDT | 2024-07-19 | 3.30 | 2.85 | 3.30 | -0.40 | -10.81% | 1 | 11 | 25.12% |
| HES240816C00165000 | 2024-05-10 12:19PM EDT | 2024-08-16 | 6.10 | 4.30 | 5.10 | 0.00 | - | 2 | 250 | 27.20% |
| HES240920C00165000 | 2024-05-13 1:42PM EDT | 2024-09-20 | 7.45 | 5.70 | 6.50 | 0.00 | - | 3 | 72 | 27.17% |
| HES241115C00165000 | 2024-05-03 2:27PM EDT | 2024-11-15 | 10.68 | 8.50 | 8.80 | 0.00 | - | 1 | 1 | 28.00% |
| HES241220C00165000 | 2024-05-09 9:30AM EDT | 2024-12-20 | 10.70 | 9.10 | 10.10 | 0.00 | - | 2 | 84 | 28.39% |
| HES250117C00165000 | 2024-05-15 1:15PM EDT | 2025-01-17 | 11.70 | 10.40 | 11.20 | -1.00 | -7.87% | 1 | 128 | 28.90% |
| HES250620C00165000 | 2024-04-22 1:52PM EDT | 2025-06-20 | 17.07 | 13.80 | 15.30 | 0.00 | - | 7 | 7 | 28.99% |
| HES260116C00165000 | 2024-05-13 10:14AM EDT | 2026-01-16 | 22.20 | 19.20 | 20.50 | 0.00 | - | 1 | 84 | 29.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00165000 | 2024-05-06 1:13PM EDT | 2024-05-17 | 5.60 | 7.00 | 9.40 | 0.00 | - | 1 | 2 | 54.69% |
| HES240524P00165000 | 2024-04-26 3:57PM EDT | 2024-05-24 | 4.46 | 7.70 | 9.90 | 0.00 | - | 1 | 1 | 37.67% |
| HES240621P00165000 | 2024-05-14 2:19PM EDT | 2024-06-21 | 8.60 | 9.00 | 10.40 | 0.00 | - | 8 | 229 | 22.71% |
| HES240719P00165000 | 2024-05-14 3:34PM EDT | 2024-07-19 | 9.24 | 10.10 | 11.20 | 0.00 | - | 4 | 8 | 20.95% |
| HES240816P00165000 | 2024-04-30 1:42PM EDT | 2024-08-16 | 10.50 | 11.60 | 12.50 | 0.00 | - | - | 4 | 22.22% |
| HES240920P00165000 | 2024-05-06 1:41PM EDT | 2024-09-20 | 12.00 | 11.60 | 13.30 | 0.00 | - | 40 | 18 | 21.31% |
| HES241220P00165000 | 2024-04-18 3:46PM EDT | 2024-12-20 | 19.70 | 15.10 | 16.50 | 0.00 | - | - | 4 | 23.23% |
| HES250117P00165000 | 2024-04-30 2:07PM EDT | 2025-01-17 | 15.00 | 16.00 | 17.80 | 0.00 | - | 7 | 105 | 24.46% |
| HES250620P00165000 | 2024-04-30 3:46PM EDT | 2025-06-20 | 19.40 | 19.40 | 20.80 | 0.00 | - | - | 5 | 23.85% |
| HES260116P00165000 | 2024-05-14 12:28PM EDT | 2026-01-16 | 22.70 | 23.00 | 25.30 | 0.00 | - | 22 | 38 | 24.92% |
© 2024 Yahoo. All rights reserved.