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
67,126.81 +1,290.98 (+1.96%) CMC Crypto 200
1,372.79 -1.05 (-0.08%)
Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:56AM EDT. Market open.
Strike:180.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517C00180000 | 2024-04-26 9:30AM EDT | 2024-05-17 | 2.60 | 0.00 | 1.10 | 0.00 | - | 1 | 870 | 182.62% |
| HES240524C00180000 | 2024-05-02 3:49PM EDT | 2024-05-24 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| HES240531C00180000 | 2024-05-13 3:15PM EDT | 2024-05-31 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 10,321 | 12.50% |
| HES240607C00180000 | 2024-05-13 3:15PM EDT | 2024-06-07 | 1.52 | 0.00 | 2.20 | 0.00 | - | 5 | 14 | 58.52% |
| HES240621C00180000 | 2024-05-16 9:30AM EDT | 2024-06-21 | 0.93 | 0.10 | 2.35 | 0.00 | - | 7 | 9,559 | 46.86% |
| HES240719C00180000 | 2024-05-09 3:32PM EDT | 2024-07-19 | 0.90 | 0.05 | 0.95 | 0.00 | - | 1 | 51 | 26.29% |
| HES240816C00180000 | 2024-05-02 9:30AM EDT | 2024-08-16 | 1.75 | 0.10 | 3.40 | 0.00 | - | 1 | 56 | 33.86% |
| HES240920C00180000 | 2024-02-02 3:11PM EDT | 2024-09-20 | 2.10 | 1.45 | 5.50 | 0.00 | - | 1 | 1 | 35.74% |
| HES241115C00180000 | 2024-05-15 12:54PM EDT | 2024-11-15 | 3.90 | 3.50 | 5.30 | 0.00 | - | 2 | 113 | 29.24% |
| HES241220C00180000 | 2024-05-14 3:23PM EDT | 2024-12-20 | 4.97 | 4.10 | 5.00 | 0.00 | - | 6 | 141 | 26.06% |
| HES250117C00180000 | 2024-05-17 11:10AM EDT | 2025-01-17 | 6.80 | 5.10 | 7.60 | +0.23 | +3.50% | 12 | 1,190 | 30.26% |
| HES250620C00180000 | 2024-04-04 10:20AM EDT | 2025-06-20 | 11.00 | 10.30 | 11.30 | 0.00 | - | 6 | 15 | 29.73% |
| HES260116C00180000 | 2024-04-02 12:33PM EDT | 2026-01-16 | 14.43 | 14.60 | 16.40 | 0.00 | - | - | 1 | 30.52% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240517P00180000 | 2024-01-10 3:25PM EDT | 2024-05-17 | 39.94 | 35.50 | 40.10 | 0.00 | - | 110 | 0 | 704.30% |
| HES240621P00180000 | 2023-12-26 4:02PM EDT | 2024-06-21 | 31.11 | 34.10 | 38.50 | 0.00 | - | - | 0 | 109.60% |
| HES240920P00180000 | 2024-02-06 1:50PM EDT | 2024-09-20 | 33.60 | 34.10 | 38.70 | 0.00 | - | 10 | 11 | 58.64% |
| HES241220P00180000 | 2024-02-28 10:33AM EDT | 2024-12-20 | 36.10 | 28.70 | 31.30 | 0.00 | - | 10 | 23 | 33.72% |
| HES250117P00180000 | 2024-04-19 3:05PM EDT | 2025-01-17 | 28.80 | 23.90 | 27.80 | 0.00 | - | 1 | 120 | 24.08% |
| HES250620P00180000 | 2024-04-10 1:57PM EDT | 2025-06-20 | 28.80 | 25.40 | 28.00 | 0.00 | - | - | 1 | 19.25% |
© 2024 Yahoo. All rights reserved.