Singapore markets close in 2 hours 16 minutes
Straits Times Index
3,291.66 +25.71 (+0.79%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,929.20 +391.39 (+2.11%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,892.19 +1,269.92 (+2.06%) CMC Crypto 200
1,351.69 -6.32 (-0.47%)
Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240510C00165000 | 2024-05-07 10:03AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HES240517C00165000 | 2024-05-09 3:41PM EDT | 2024-05-17 | 0.65 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| HES240524C00165000 | 2024-05-03 3:38PM EDT | 2024-05-24 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| HES240531C00165000 | 2024-05-09 1:41PM EDT | 2024-05-31 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3,400 | 0 | 3.13% |
| HES240607C00165000 | 2024-05-09 3:24PM EDT | 2024-06-07 | 2.00 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| HES240614C00165000 | 2024-05-06 10:56AM EDT | 2024-06-14 | 3.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| HES240621C00165000 | 2024-05-09 3:01PM EDT | 2024-06-21 | 2.85 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| HES240719C00165000 | 2024-05-09 1:11PM EDT | 2024-07-19 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HES240816C00165000 | 2024-05-08 1:43PM EDT | 2024-08-16 | 5.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HES240920C00165000 | 2024-05-06 1:05PM EDT | 2024-09-20 | 8.81 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| HES241115C00165000 | 2024-05-03 2:27PM EDT | 2024-11-15 | 10.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HES241220C00165000 | 2024-05-09 9:30AM EDT | 2024-12-20 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HES250117C00165000 | 2024-04-29 12:17PM EDT | 2025-01-17 | 15.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| HES250620C00165000 | 2024-04-22 1:52PM EDT | 2025-06-20 | 17.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| HES260116C00165000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Putsfor10 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 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| HES240524P00165000 | 2024-04-26 3:57PM EDT | 2024-05-24 | 4.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HES240621P00165000 | 2024-05-06 1:55PM EDT | 2024-06-21 | 8.20 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| HES240719P00165000 | 2024-05-01 11:02AM EDT | 2024-07-19 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HES240816P00165000 | 2024-04-30 1:42PM EDT | 2024-08-16 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HES240920P00165000 | 2024-05-06 1:41PM EDT | 2024-09-20 | 12.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| HES241220P00165000 | 2024-04-18 3:46PM EDT | 2024-12-20 | 19.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HES250117P00165000 | 2024-04-30 2:07PM EDT | 2025-01-17 | 15.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HES250620P00165000 | 2024-04-30 3:46PM EDT | 2025-06-20 | 19.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HES260116P00165000 | 2024-05-09 3:43PM EDT | 2026-01-16 | 22.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.