Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,548.37 -1,986.82 (-3.18%) CMC Crypto 200
1,302.78 -55.23 (-4.07%)
Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240510C00170000 | 2024-04-29 12:18PM EDT | 2024-05-10 | 0.40 | 0.00 | 0.65 | 0.00 | - | 1 | 11 | 84.67% |
| HES240517C00170000 | 2024-05-10 11:35AM EDT | 2024-05-17 | 0.05 | 0.00 | 1.00 | -0.23 | -82.14% | 1 | 491 | 42.53% |
| HES240524C00170000 | 2024-05-10 12:41PM EDT | 2024-05-24 | 0.48 | 0.15 | 0.85 | +0.13 | +37.14% | 3 | 4 | 29.30% |
| HES240531C00170000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 1.10 | 0.50 | 1.35 | +0.50 | +83.33% | 237 | 7,244 | 28.81% |
| HES240607C00170000 | 2024-05-08 12:39PM EDT | 2024-06-07 | 0.70 | 0.85 | 1.30 | 0.00 | - | 1 | 1 | 24.71% |
| HES240621C00170000 | 2024-05-09 3:48PM EDT | 2024-06-21 | 1.76 | 0.10 | 2.10 | 0.00 | - | 2 | 1,882 | 24.99% |
| HES240719C00170000 | 2024-05-09 3:41PM EDT | 2024-07-19 | 2.75 | 2.10 | 3.00 | 0.00 | - | 72 | 161 | 23.20% |
| HES240816C00170000 | 2024-05-10 3:23PM EDT | 2024-08-16 | 4.20 | 4.10 | 4.90 | 0.00 | - | 7 | 1,264 | 25.92% |
| HES240920C00170000 | 2024-05-06 9:49AM EDT | 2024-09-20 | 6.20 | 5.50 | 7.90 | 0.00 | - | 4 | 70 | 30.34% |
| HES241115C00170000 | 2024-04-22 1:59PM EDT | 2024-11-15 | 8.98 | 8.30 | 9.30 | 0.00 | - | 1 | 7 | 28.57% |
| HES241220C00170000 | 2024-05-03 9:53AM EDT | 2024-12-20 | 9.00 | 9.30 | 10.20 | 0.00 | - | 5 | 11 | 28.07% |
| HES250117C00170000 | 2024-05-10 3:32PM EDT | 2025-01-17 | 10.80 | 9.00 | 11.50 | -1.80 | -14.29% | 2 | 1,077 | 28.94% |
| HES250620C00170000 | 2024-04-22 1:52PM EDT | 2025-06-20 | 14.82 | 14.80 | 16.00 | 0.00 | - | 9 | 9 | 29.49% |
| HES260116C00170000 | 2024-05-06 9:37AM EDT | 2026-01-16 | 20.00 | 19.60 | 22.00 | 0.00 | - | 5 | 34 | 31.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240510P00170000 | 2024-04-03 11:58AM EDT | 2024-05-10 | 14.00 | 11.90 | 15.60 | 0.00 | - | 1 | 0 | 233.74% |
| HES240517P00170000 | 2024-04-25 12:25PM EDT | 2024-05-17 | 9.50 | 7.60 | 11.50 | 0.00 | - | 27 | 0 | 55.32% |
| HES240621P00170000 | 2024-04-29 11:51AM EDT | 2024-06-21 | 9.00 | 8.50 | 12.80 | 0.00 | - | 10 | 195 | 30.86% |
| HES240719P00170000 | 2024-05-01 3:08PM EDT | 2024-07-19 | 14.90 | 9.60 | 12.60 | 0.00 | - | - | 14 | 23.22% |
| HES240816P00170000 | 2024-02-28 4:49PM EDT | 2024-08-16 | 26.30 | 18.40 | 21.80 | 0.00 | - | 3 | 63 | 48.40% |
| HES240920P00170000 | 2024-02-27 4:48PM EDT | 2024-09-20 | 27.00 | 20.10 | 22.40 | 0.00 | - | - | 11 | 43.15% |
| HES241115P00170000 | 2024-04-25 10:20AM EDT | 2024-11-15 | 16.60 | 13.60 | 17.00 | 0.00 | - | - | 6 | 24.39% |
| HES241220P00170000 | 2024-04-15 9:34AM EDT | 2024-12-20 | 20.10 | 15.40 | 16.90 | 0.00 | - | - | 10 | 22.21% |
| HES250117P00170000 | 2024-04-08 11:04AM EDT | 2025-01-17 | 20.00 | 18.50 | 19.80 | 0.00 | - | 1 | 37 | 26.50% |
| HES250620P00170000 | 2024-04-30 3:52PM EDT | 2025-06-20 | 21.90 | 19.70 | 22.50 | 0.00 | - | - | 16 | 24.92% |
| HES260116P00170000 | 2024-05-09 3:43PM EDT | 2026-01-16 | 24.90 | 23.30 | 25.70 | 0.00 | - | 40 | 41 | 24.10% |
© 2024 Yahoo. All rights reserved.