Singapore markets open in 30 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.36 (+0.85%) Nasdaq
16,346.26 +43.46 (+0.27%) Bitcoin USD
62,897.46 +1,605.07 (+2.62%) CMC Crypto 200
1,352.76 +52.66 (+4.05%)
Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240510C00160000 | 2024-05-09 3:43PM EDT | 2024-05-10 | 0.52 | 0.50 | 0.90 | +0.17 | +48.57% | 6 | 93 | 27.69% |
| HES240517C00160000 | 2024-05-09 3:41PM EDT | 2024-05-17 | 1.85 | 1.90 | 2.40 | +0.80 | +76.19% | 42 | 2,928 | 25.66% |
| HES240524C00160000 | 2024-05-09 3:18PM EDT | 2024-05-24 | 2.70 | 2.85 | 3.40 | -0.20 | -6.90% | 2 | 17 | 26.47% |
| HES240531C00160000 | 2024-05-06 1:59PM EDT | 2024-05-31 | 4.16 | 2.10 | 5.00 | 0.00 | - | 5 | 1,163 | 32.08% |
| HES240607C00160000 | 2024-05-09 3:56PM EDT | 2024-06-07 | 4.50 | 4.40 | 5.10 | +0.90 | +25.00% | 3 | 4 | 28.49% |
| HES240614C00160000 | 2024-05-06 3:17PM EDT | 2024-06-14 | 5.07 | 4.60 | 5.50 | 0.00 | - | 1 | 4 | 27.57% |
| HES240621C00160000 | 2024-05-09 2:27PM EDT | 2024-06-21 | 5.00 | 5.20 | 6.00 | +0.35 | +7.53% | 4 | 1,309 | 27.51% |
| HES240719C00160000 | 2024-05-09 1:32PM EDT | 2024-07-19 | 7.00 | 6.70 | 7.60 | +1.10 | +18.64% | 3 | 18 | 27.10% |
| HES240816C00160000 | 2024-05-09 10:22AM EDT | 2024-08-16 | 8.50 | 8.60 | 9.30 | +0.80 | +10.39% | 2 | 433 | 28.08% |
| HES240920C00160000 | 2024-04-29 12:38PM EDT | 2024-09-20 | 13.60 | 10.10 | 11.60 | 0.00 | - | 2 | 82 | 30.10% |
| HES241115C00160000 | 2024-05-06 9:36AM EDT | 2024-11-15 | 14.20 | 12.90 | 14.00 | 0.00 | - | 1 | 76 | 30.51% |
| HES241220C00160000 | 2024-04-04 3:23PM EDT | 2024-12-20 | 14.06 | 13.60 | 14.70 | 0.00 | - | 12 | 9 | 29.44% |
| HES250117C00160000 | 2024-04-30 11:37AM EDT | 2025-01-17 | 16.26 | 15.00 | 16.10 | 0.00 | - | 1 | 266 | 30.42% |
| HES250620C00160000 | 2024-05-07 2:08PM EDT | 2025-06-20 | 19.00 | 19.20 | 20.60 | 0.00 | - | 1 | 104 | 30.73% |
| HES260116C00160000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 24.10 | 23.40 | 27.20 | 0.00 | - | 1 | 217 | 33.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240510P00160000 | 2024-05-06 3:28PM EDT | 2024-05-10 | 1.70 | 0.55 | 1.40 | 0.00 | - | 35 | 42 | 41.16% |
| HES240517P00160000 | 2024-05-09 3:04PM EDT | 2024-05-17 | 2.10 | 1.00 | 2.15 | -0.20 | -8.70% | 11 | 49 | 22.49% |
| HES240524P00160000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 4.00 | 1.60 | 3.10 | 0.00 | - | 3 | 9 | 23.77% |
| HES240531P00160000 | 2024-04-30 10:50AM EDT | 2024-05-31 | 3.42 | 1.90 | 5.20 | 0.00 | - | - | 4 | 33.05% |
| HES240607P00160000 | 2024-05-01 12:26PM EDT | 2024-06-07 | 6.60 | 2.75 | 4.60 | 0.00 | - | 4 | 6 | 25.44% |
| HES240621P00160000 | 2024-05-06 1:55PM EDT | 2024-06-21 | 5.50 | 4.60 | 5.60 | 0.00 | - | 1 | 812 | 25.46% |
| HES240719P00160000 | 2024-05-09 12:13PM EDT | 2024-07-19 | 6.70 | 5.50 | 6.50 | -0.60 | -8.22% | 3 | 160 | 23.02% |
| HES240816P00160000 | 2024-05-09 11:21AM EDT | 2024-08-16 | 7.90 | 6.90 | 8.20 | -0.70 | -8.14% | 4 | 124 | 24.62% |
| HES240920P00160000 | 2024-05-08 10:39AM EDT | 2024-09-20 | 10.10 | 8.40 | 9.60 | 0.00 | - | 1 | 3 | 24.79% |
| HES241115P00160000 | 2024-04-08 11:08AM EDT | 2024-11-15 | 13.40 | 11.00 | 13.50 | 0.00 | - | 271 | 176 | 29.33% |
| HES241220P00160000 | 2024-04-18 10:57AM EDT | 2024-12-20 | 16.70 | 11.00 | 12.10 | 0.00 | - | 2 | 17 | 24.15% |
| HES250117P00160000 | 2024-05-01 11:30AM EDT | 2025-01-17 | 14.70 | 11.80 | 13.10 | 0.00 | - | 20 | 75 | 24.66% |
| HES250620P00160000 | 2024-04-25 9:41AM EDT | 2025-06-20 | 16.90 | 15.30 | 17.30 | 0.00 | - | 2 | 102 | 25.73% |
| HES260116P00160000 | 2024-05-09 3:39PM EDT | 2026-01-16 | 20.10 | 17.00 | 20.50 | -2.30 | -10.27% | 8 | 119 | 24.80% |
© 2024 Yahoo. All rights reserved.