Singapore markets close in 2 hours 23 minutes
Straits Times Index
3,286.87 -0.88 (-0.03%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,734.70 +450.16 (+2.60%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,361.88 -6.58 (-0.01%) CMC Crypto 200
1,391.09 -5.45 (-0.39%)
Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240426C00150000 | 2024-04-25 2:18PM EDT | 2024-04-26 | 11.42 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| HES240503C00150000 | 2024-04-19 12:26PM EDT | 2024-05-03 | 5.91 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| HES240517C00150000 | 2024-04-24 3:07PM EDT | 2024-05-17 | 9.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| HES240531C00150000 | 2024-04-25 1:28PM EDT | 2024-05-31 | 12.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HES240621C00150000 | 2024-04-25 2:52PM EDT | 2024-06-21 | 14.67 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| HES240719C00150000 | 2024-04-24 3:02PM EDT | 2024-07-19 | 14.00 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| HES240816C00150000 | 2024-04-25 12:43PM EDT | 2024-08-16 | 17.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES240920C00150000 | 2024-04-25 9:41AM EDT | 2024-09-20 | 18.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| HES241115C00150000 | 2024-04-19 10:28AM EDT | 2024-11-15 | 17.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HES241220C00150000 | 2024-03-25 12:03PM EDT | 2024-12-20 | 18.40 | 20.20 | 21.30 | 0.00 | - | 4 | 34 | 29.67% |
| HES250117C00150000 | 2024-04-15 2:43PM EDT | 2025-01-17 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HES260116C00150000 | 2024-04-08 9:36AM EDT | 2026-01-16 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240426P00150000 | 2024-04-25 11:29AM EDT | 2024-04-26 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HES240503P00150000 | 2024-04-16 9:52AM EDT | 2024-05-03 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HES240510P00150000 | 2024-04-23 2:46PM EDT | 2024-05-10 | 0.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HES240517P00150000 | 2024-04-25 3:02PM EDT | 2024-05-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HES240524P00150000 | 2024-04-25 3:21PM EDT | 2024-05-24 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HES240531P00150000 | 2024-04-12 9:30AM EDT | 2024-05-31 | 2.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HES240621P00150000 | 2024-04-25 2:33PM EDT | 2024-06-21 | 2.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| HES240719P00150000 | 2024-04-25 2:18PM EDT | 2024-07-19 | 3.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HES240816P00150000 | 2024-04-19 12:53PM EDT | 2024-08-16 | 7.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| HES240920P00150000 | 2024-04-04 2:23PM EDT | 2024-09-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| HES241115P00150000 | 2024-04-01 10:27AM EDT | 2024-11-15 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| HES241220P00150000 | 2024-04-17 2:17PM EDT | 2024-12-20 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| HES250117P00150000 | 2024-03-08 3:27PM EDT | 2025-01-17 | 17.60 | 10.50 | 11.20 | 0.00 | - | 10 | 83 | 30.77% |
| HES250620P00150000 | 2024-04-25 9:48AM EDT | 2025-06-20 | 13.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| HES260116P00150000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.