Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,664.12 +1,570.64 (+2.41%) CMC Crypto 200
1,359.03 -14.82 (-1.08%)
Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Strike:175.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00175000 | 2024-05-06 9:31AM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 663 | 50.00% |
| HES240524C00175000 | 2024-05-06 3:52PM EDT | 2024-05-24 | 0.18 | 0.00 | 0.75 | 0.00 | - | 12 | 54 | 56.59% |
| HES240531C00175000 | 2024-05-03 1:17PM EDT | 2024-05-31 | 0.67 | 0.05 | 0.80 | 0.00 | - | 2 | 190 | 42.09% |
| HES240607C00175000 | 2024-05-07 2:26PM EDT | 2024-06-07 | 0.48 | 0.00 | 2.25 | 0.00 | - | - | 9 | 49.44% |
| HES240621C00175000 | 2024-05-16 9:30AM EDT | 2024-06-21 | 0.84 | 0.10 | 0.90 | 0.00 | - | 10 | 3,652 | 28.13% |
| HES240719C00175000 | 2024-05-16 9:42AM EDT | 2024-07-19 | 1.00 | 0.75 | 2.90 | 0.00 | - | 2 | 37 | 32.22% |
| HES240816C00175000 | 2024-04-22 10:07AM EDT | 2024-08-16 | 2.85 | 1.60 | 3.20 | 0.00 | - | - | 3 | 28.05% |
| HES240920C00175000 | 2024-05-15 11:49AM EDT | 2024-09-20 | 3.20 | 2.80 | 3.50 | 0.00 | - | 2 | 274 | 24.87% |
| HES241115C00175000 | 2024-05-16 9:42AM EDT | 2024-11-15 | 4.80 | 5.10 | 6.20 | 0.00 | - | 2 | 75 | 27.63% |
| HES241220C00175000 | 2024-05-10 3:58PM EDT | 2024-12-20 | 7.70 | 6.10 | 7.10 | 0.00 | - | 1 | 271 | 27.31% |
| HES250117C00175000 | 2024-05-17 11:06AM EDT | 2025-01-17 | 8.20 | 7.20 | 9.50 | +1.46 | +21.66% | 25 | 444 | 30.61% |
| HES250620C00175000 | 2024-05-10 9:41AM EDT | 2025-06-20 | 13.30 | 10.80 | 13.60 | 0.00 | - | - | 1 | 30.37% |
| HES260116C00175000 | 2024-01-30 12:43PM EDT | 2026-01-16 | 10.70 | 13.10 | 14.00 | 0.00 | - | - | 1 | 25.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00175000 | 2024-04-03 11:44AM EDT | 2024-05-17 | 18.90 | 16.70 | 20.60 | 0.00 | - | 1 | 0 | 206.15% |
| HES240621P00175000 | 2024-04-29 1:22PM EDT | 2024-06-21 | 12.20 | 15.40 | 19.40 | 0.00 | - | 11 | 1 | 39.69% |
| HES240719P00175000 | 2024-04-29 1:24PM EDT | 2024-07-19 | 13.10 | 15.50 | 19.40 | 0.00 | - | 12 | 0 | 29.76% |
| HES240816P00175000 | 2024-01-18 3:46PM EDT | 2024-08-16 | 38.70 | 26.00 | 30.00 | 0.00 | - | 5 | 5 | 54.97% |
| HES240920P00175000 | 2024-02-06 2:28PM EDT | 2024-09-20 | 29.50 | 30.00 | 34.50 | 0.00 | - | - | 5 | 58.40% |
| HES241115P00175000 | 2024-04-25 10:20AM EDT | 2024-11-15 | 19.70 | 17.60 | 21.20 | 0.00 | - | - | 4 | 22.60% |
| HES250117P00175000 | 2024-04-10 1:51PM EDT | 2025-01-17 | 22.80 | 18.80 | 22.00 | 0.00 | - | 10 | 47 | 21.28% |
© 2024 Yahoo. All rights reserved.