UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.16 +0.21 (+0.27%) GOLD FUTURES
2,313.60 +4.00 (+0.17%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,346.61 +1,114.57 (+2.41%)
Hess Corporation (HES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240503C00139000 | 2024-04-15 3:59PM EDT | 139.00 | 13.80 | 17.20 | 22.00 | 0.00 | - | - | 1 | 79.69% |
| HES240503C00142000 | 2024-04-15 1:14PM EDT | 142.00 | 11.80 | 14.10 | 19.00 | 0.00 | - | - | 1 | 184.91% |
| HES240503C00143000 | 2024-04-15 11:55AM EDT | 143.00 | 12.00 | 13.10 | 18.00 | 0.00 | - | - | 1 | 177.69% |
| HES240503C00145000 | 2024-04-19 1:05PM EDT | 145.00 | 10.31 | 11.10 | 16.00 | 0.00 | - | 1 | 5 | 163.13% |
| HES240503C00146000 | 2024-04-11 1:20PM EDT | 146.00 | 11.80 | 10.10 | 15.00 | 0.00 | - | 1 | 4 | 155.81% |
| HES240503C00147000 | 2024-04-19 9:50AM EDT | 147.00 | 8.00 | 9.10 | 14.00 | 0.00 | - | 40 | 160 | 148.44% |
| HES240503C00149000 | 2024-03-25 1:01PM EDT | 149.00 | 8.45 | 8.60 | 12.70 | 0.00 | - | 1 | 1 | 94.14% |
| HES240503C00150000 | 2024-05-02 1:55PM EDT | 150.00 | 9.60 | 6.60 | 10.70 | -0.10 | -1.03% | 8 | 57 | 117.92% |
| HES240503C00152500 | 2024-05-01 2:58PM EDT | 152.50 | 4.40 | 4.10 | 8.20 | 0.00 | - | 4 | 5 | 98.93% |
| HES240503C00155000 | 2024-05-01 12:25PM EDT | 155.00 | 1.75 | 1.80 | 5.80 | 0.00 | - | 15 | 33 | 81.10% |
| HES240503C00157500 | 2024-05-02 10:55AM EDT | 157.50 | 2.49 | 1.35 | 3.10 | +0.34 | +15.81% | 7 | 15 | 54.30% |
| HES240503C00160000 | 2024-05-02 3:34PM EDT | 160.00 | 0.55 | 0.25 | 0.80 | +0.25 | +83.33% | 9 | 839 | 29.83% |
| HES240503C00162500 | 2024-05-02 2:10PM EDT | 162.50 | 0.20 | 0.00 | 0.45 | -0.30 | -60.00% | 1 | 260 | 37.16% |
| HES240503C00165000 | 2024-05-01 12:55PM EDT | 165.00 | 0.35 | 0.00 | 1.15 | +0.20 | +133.33% | 6 | 2,204 | 55.08% |
| HES240503C00167500 | 2024-04-29 2:55PM EDT | 167.50 | 0.20 | 0.00 | 2.15 | 0.00 | - | 6 | 9 | 84.72% |
| HES240503C00170000 | 2024-04-29 12:18PM EDT | 170.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 5 | 98.19% |
| HES240503C00210000 | 2024-04-26 10:32AM EDT | 210.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 245.70% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240503P00085000 | 2024-03-28 1:22PM EDT | 85.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 8 | 8 | 457.42% |
| HES240503P00090000 | 2024-03-28 1:20PM EDT | 90.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 9 | 9 | 431.25% |
| HES240503P00100000 | 2024-04-01 10:25AM EDT | 100.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | - | 1 | 325.98% |
| HES240503P00108000 | 2024-04-26 10:26AM EDT | 108.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 196.88% |
| HES240503P00109000 | 2024-04-26 10:25AM EDT | 109.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 192.19% |
| HES240503P00110000 | 2024-04-26 10:26AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| HES240503P00120000 | 2024-03-22 9:30AM EDT | 120.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 217.38% |
| HES240503P00135000 | 2024-04-19 12:25PM EDT | 135.00 | 0.22 | 0.00 | 0.65 | 0.00 | - | 12 | 17 | 134.38% |
| HES240503P00137000 | 2024-03-21 9:30AM EDT | 137.00 | 2.55 | 0.00 | 2.05 | 0.00 | - | - | 1 | 165.43% |
| HES240503P00139000 | 2024-04-01 9:30AM EDT | 139.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| HES240503P00140000 | 2024-04-04 11:07AM EDT | 140.00 | 0.57 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 87.50% |
| HES240503P00141000 | 2024-04-26 11:01AM EDT | 141.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 106.25% |
| HES240503P00142000 | 2024-04-30 1:01PM EDT | 142.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 104.40% |
| HES240503P00144000 | 2024-04-22 1:37PM EDT | 144.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 2 | 4 | 124.95% |
| HES240503P00145000 | 2024-04-22 1:37PM EDT | 145.00 | 0.53 | 0.00 | 2.15 | 0.00 | - | 2 | 8 | 118.75% |
| HES240503P00146000 | 2024-04-29 10:31AM EDT | 146.00 | 1.08 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 112.60% |
| HES240503P00147000 | 2024-04-17 2:53PM EDT | 147.00 | 1.85 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 106.30% |
| HES240503P00148000 | 2024-04-29 3:07PM EDT | 148.00 | 0.28 | 0.00 | 2.15 | 0.00 | - | 6 | 5 | 100.00% |
| HES240503P00150000 | 2024-04-29 3:07PM EDT | 150.00 | 0.33 | 0.00 | 2.15 | 0.00 | - | 2 | 20 | 87.21% |
| HES240503P00152500 | 2024-05-01 11:38AM EDT | 152.50 | 0.35 | 0.00 | 2.15 | 0.00 | - | 50 | 122 | 70.65% |
| HES240503P00155000 | 2024-05-02 3:42PM EDT | 155.00 | 0.05 | 0.00 | 2.15 | -1.00 | -95.24% | 8 | 249 | 53.03% |
| HES240503P00157500 | 2024-05-02 1:16PM EDT | 157.50 | 0.30 | 0.10 | 2.20 | -1.85 | -86.05% | 16 | 8 | 57.81% |
| HES240503P00160000 | 2024-05-02 1:23PM EDT | 160.00 | 1.25 | 1.30 | 2.85 | -3.25 | -72.22% | 4 | 13 | 43.60% |
| HES240503P00162500 | 2024-04-30 10:15AM EDT | 162.50 | 1.96 | 2.00 | 6.00 | 0.00 | - | 1 | 2 | 78.08% |
| HES240503P00170000 | 2024-04-17 3:59PM EDT | 170.00 | 18.93 | 9.00 | 13.80 | 0.00 | - | 12 | 0 | 135.16% |
© 2024 Yahoo. All rights reserved.