Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,267.29 +4,170.14 (+6.22%) CMC Crypto 200
1,538.69 +50.15 (+3.37%)
Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:170.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240524C00170000 | 2024-05-13 11:13AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| HES240531C00170000 | 2024-05-15 2:58PM EDT | 2024-05-31 | 0.35 | 0.00 | 0.00 | 0.00 | - | 395 | 8,085 | 12.50% |
| HES240607C00170000 | 2024-05-13 3:15PM EDT | 2024-06-07 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| HES240614C00170000 | 2024-05-15 12:20PM EDT | 2024-06-14 | 0.61 | 0.00 | 0.00 | 0.00 | - | - | 14 | 6.25% |
| HES240621C00170000 | 2024-05-17 12:35PM EDT | 2024-06-21 | 0.69 | 0.00 | 0.00 | 0.00 | - | 21 | 1,890 | 6.25% |
| HES240628C00170000 | 2024-05-17 3:32PM EDT | 2024-06-28 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 6.25% |
| HES240719C00170000 | 2024-05-20 9:30AM EDT | 2024-07-19 | 1.80 | 0.00 | 0.00 | 0.00 | - | 20 | 482 | 6.25% |
| HES240816C00170000 | 2024-05-17 1:51PM EDT | 2024-08-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1,273 | 3.13% |
| HES240920C00170000 | 2024-05-17 11:08AM EDT | 2024-09-20 | 4.38 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 3.13% |
| HES241115C00170000 | 2024-05-20 1:43PM EDT | 2024-11-15 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| HES241220C00170000 | 2024-05-14 11:12AM EDT | 2024-12-20 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| HES250117C00170000 | 2024-05-17 11:00AM EDT | 2025-01-17 | 9.50 | 0.00 | 0.00 | 0.00 | - | 100 | 1,034 | 3.13% |
| HES250620C00170000 | 2024-05-20 12:14PM EDT | 2025-06-20 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 1.56% |
| HES260116C00170000 | 2024-05-06 9:37AM EDT | 2026-01-16 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 1.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240621P00170000 | 2024-04-29 11:51AM EDT | 2024-06-21 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 195 | 0.00% |
| HES240719P00170000 | 2024-05-14 2:14PM EDT | 2024-07-19 | 13.10 | 0.00 | 0.00 | 0.00 | - | 18 | 32 | 0.00% |
| HES240816P00170000 | 2024-02-28 4:49PM EDT | 2024-08-16 | 26.30 | 18.40 | 21.80 | 0.00 | - | 3 | 63 | 42.58% |
| HES240920P00170000 | 2024-05-20 9:32AM EDT | 2024-09-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| HES241115P00170000 | 2024-04-25 10:20AM EDT | 2024-11-15 | 16.60 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| HES241220P00170000 | 2024-04-15 9:34AM EDT | 2024-12-20 | 20.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| HES250117P00170000 | 2024-04-08 11:04AM EDT | 2025-01-17 | 20.00 | 18.50 | 19.80 | 0.00 | - | 1 | 37 | 21.47% |
| HES250620P00170000 | 2024-04-30 3:52PM EDT | 2025-06-20 | 21.90 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| HES260116P00170000 | 2024-05-14 12:28PM EDT | 2026-01-16 | 25.20 | 0.00 | 0.00 | 0.00 | - | 43 | 84 | 0.00% |
© 2024 Yahoo. All rights reserved.