Hess Corporation (HES)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
Calls
April 21, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.22 | 0.00 | - | - | 1 |
| - | - | - | - | - | 80.00 | 0.38 | 0.00 | - | - | 1 |
| - | - | - | - | - | 85.00 | 0.67 | 0.00 | - | 26 | 27 |
| - | - | - | - | - | 90.00 | 0.35 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 95.00 | 0.35 | 0.00 | - | 3 | 7 |
| 20.00 | 0.00 | - | - | 10 | 100.00 | 0.17 | -0.08 | -32.00% | 291 | 458 |
| 16.50 | 0.00 | - | 3 | 4 | 105.00 | 0.40 | 0.00 | - | 22 | 742 |
| - | - | - | - | - | 107.00 | 0.55 | 0.00 | - | 2 | 1,004 |
| - | - | - | - | - | 108.00 | 1.22 | 0.00 | - | - | 1 |
| - | - | - | - | - | 109.00 | 0.36 | -1.06 | -74.65% | 137 | 2 |
| 13.90 | 0.00 | - | - | 138 | 110.00 | 0.41 | -0.24 | -36.92% | 37 | 330 |
| - | - | - | - | - | 112.00 | 3.00 | 0.00 | - | - | 18 |
| 10.50 | 0.00 | - | 1 | 0 | 113.00 | 1.82 | 0.00 | - | - | 2 |
| - | - | - | - | - | 114.00 | 3.40 | 0.00 | - | - | 22 |
| 10.30 | 0.00 | - | 1 | 48 | 115.00 | 0.74 | -0.53 | -41.73% | 11 | 1,135 |
| - | - | - | - | - | 116.00 | 1.25 | 0.00 | - | 10 | 12 |
| 8.90 | 0.00 | - | 21 | 18 | 117.00 | 2.73 | 0.00 | - | - | 1 |
| 8.00 | 0.00 | - | 1 | 3 | 119.00 | 1.37 | -1.88 | -57.85% | 2 | 32 |
| 13.00 | +2.25 | +20.93% | 1 | 66 | 120.00 | 1.40 | -0.57 | -28.93% | 155 | 429 |
| 6.80 | 0.00 | - | 1 | 3 | 121.00 | 1.60 | -0.60 | -27.27% | 3 | 4 |
| 6.10 | 0.00 | - | 3 | 22 | 122.00 | 3.30 | 0.00 | - | 9 | 15 |
| 8.70 | 0.00 | - | 3 | 10 | 123.00 | 4.91 | 0.00 | - | 3 | 22 |
| 6.80 | 0.00 | - | - | 19 | 124.00 | 5.00 | 0.00 | - | - | 2 |
| 8.80 | +1.40 | +18.92% | 12 | 151 | 125.00 | 7.08 | 0.00 | - | 10 | 166 |
| 5.95 | 0.00 | - | 5 | 7 | 126.00 | 8.87 | 0.00 | - | - | 5 |
| 6.20 | 0.00 | - | 17 | 26 | 127.00 | 6.50 | 0.00 | - | - | 20 |
| 7.00 | +1.40 | +25.00% | 2 | 8 | 128.00 | 4.68 | 0.00 | - | 6 | 8 |
| - | - | - | - | - | 129.00 | 5.10 | 0.00 | - | 18 | 20 |
| 5.80 | +1.00 | +20.83% | 1 | 355 | 130.00 | 4.10 | -1.45 | -26.13% | 10 | 1,048 |
| 5.30 | +1.06 | +25.00% | 8 | 25 | 131.00 | 4.50 | -4.60 | -50.55% | 24 | 99 |
| 2.95 | 0.00 | - | 499 | 655 | 135.00 | 6.90 | -6.30 | -47.73% | 18 | 409 |
| 1.83 | +0.33 | +22.00% | 5 | 460 | 140.00 | 17.80 | 0.00 | - | 4 | 183 |
| 0.88 | +0.12 | +15.79% | 8 | 572 | 145.00 | 21.50 | 0.00 | - | 1 | 90 |
| 0.43 | +0.13 | +43.33% | 20 | 484 | 150.00 | 23.55 | 0.00 | - | 4 | 12 |
| 0.15 | 0.00 | - | 11 | 105 | 155.00 | 32.05 | 0.00 | - | 4 | 5 |
| 0.07 | 0.00 | - | 4 | 581 | 160.00 | 23.90 | 0.00 | - | 1 | 130 |
| 0.05 | +0.03 | +150.00% | 4 | 108 | 165.00 | 20.30 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 368 | 456 | 170.00 | 16.50 | 0.00 | - | - | 1 |
| 0.05 | 0.00 | - | 24 | 36 | 175.00 | 20.00 | 0.00 | - | - | 1 |
| 0.21 | 0.00 | - | 1 | 8 | 180.00 | - | - | - | - | - |
| 0.69 | 0.00 | - | 1 | 3 | 185.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 20 | 23 | 190.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 3 | 195.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | - | 3 | 200.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
