Singapore markets close in 3 hours 34 minutes
Straits Times Index
3,193.29 +38.60 (+1.22%) Nikkei
38,023.91 +62.11 (+0.16%) Hang Seng
16,399.09 +147.25 (+0.91%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
61,686.90 -2,559.30 (-3.98%) CMC Crypto 200
885.54 0.00 (0.00%)
Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240419C00135000 | 2024-04-16 11:02AM EDT | 2024-04-19 | 15.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HES240517C00135000 | 2024-03-20 1:29PM EDT | 2024-05-17 | 17.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| HES240621C00135000 | 2024-04-17 10:17AM EDT | 2024-06-21 | 20.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES240816C00135000 | 2024-04-16 2:07PM EDT | 2024-08-16 | 21.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HES240920C00135000 | 2024-04-05 3:30PM EDT | 2024-09-20 | 27.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES241220C00135000 | 2024-02-01 2:15PM EDT | 2024-12-20 | 18.70 | 24.30 | 27.20 | 0.00 | - | - | 1 | 39.05% |
| HES250117C00135000 | 2024-03-06 2:51PM EDT | 2025-01-17 | 23.90 | 30.30 | 33.70 | 0.00 | - | 67 | 47 | 51.00% |
| HES260116C00135000 | 2024-03-08 2:33PM EDT | 2026-01-16 | 29.30 | 36.50 | 39.90 | 0.00 | - | 1 | 636 | 42.15% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240419P00135000 | 2024-04-17 3:30PM EDT | 2024-04-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| HES240426P00135000 | 2024-03-19 1:31PM EDT | 2024-04-26 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HES240503P00135000 | 2024-04-11 11:01AM EDT | 2024-05-03 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HES240517P00135000 | 2024-04-16 3:50PM EDT | 2024-05-17 | 1.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| HES240524P00135000 | 2024-04-16 9:50AM EDT | 2024-05-24 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HES240621P00135000 | 2024-04-17 1:18PM EDT | 2024-06-21 | 2.70 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| HES240816P00135000 | 2024-04-01 10:45AM EDT | 2024-08-16 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HES240920P00135000 | 2024-03-28 2:45PM EDT | 2024-09-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| HES241220P00135000 | 2024-04-12 1:31PM EDT | 2024-12-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| HES250117P00135000 | 2024-04-12 1:50PM EDT | 2025-01-17 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HES260116P00135000 | 2024-04-11 2:23PM EDT | 2026-01-16 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.