Hess Corporation (HES)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 92.41 | 0.00 | - | 1 | 1 | 35.00 | 0.05 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 37.50 | 1.70 | 0.00 | - | - | 0 |
| 58.40 | 0.00 | - | - | 0 | 40.00 | 1.65 | 0.00 | - | - | 1 |
| 42.99 | 0.00 | - | 5 | 5 | 42.50 | - | - | - | - | - |
| 42.05 | 0.00 | - | - | 0 | 45.00 | - | - | - | - | - |
| 73.00 | 0.00 | - | 1 | 5 | 47.50 | 1.90 | 0.00 | - | 2 | 2 |
| 53.65 | 0.00 | - | 1 | 1 | 50.00 | 1.05 | 0.00 | - | - | 2 |
| 33.50 | 0.00 | - | - | 1 | 55.00 | 0.50 | 0.00 | - | 1,000 | 1,040 |
| - | - | - | - | - | 60.00 | 0.05 | 0.00 | - | 30 | 185 |
| 42.82 | 0.00 | - | 2 | 2 | 62.50 | 0.90 | 0.00 | - | 1 | 1 |
| 97.20 | 0.00 | - | 1 | 7 | 65.00 | 0.23 | 0.00 | - | 5 | 54 |
| 89.90 | 0.00 | - | 4 | 4 | 67.50 | 2.25 | 0.00 | - | 1 | 185 |
| 64.00 | 0.00 | - | 1 | 13 | 70.00 | 0.09 | +0.01 | +12.50% | 30 | 253 |
| 73.00 | 0.00 | - | 1 | 3 | 72.50 | 3.40 | 0.00 | - | 1 | 277 |
| 84.80 | 0.00 | - | 3 | 20 | 75.00 | 2.00 | 0.00 | - | 4 | 1,995 |
| - | - | - | - | - | 77.50 | 4.40 | 0.00 | - | 1 | 0 |
| 82.00 | 0.00 | - | 1 | 46 | 80.00 | 0.50 | 0.00 | - | 2 | 3,282 |
| 67.24 | 0.00 | - | 1 | 24 | 82.50 | 0.95 | 0.00 | - | 2 | 225 |
| 50.65 | 0.00 | - | 5 | 81 | 85.00 | 0.25 | 0.00 | - | 1,000 | 1,208 |
| 24.95 | 0.00 | - | 2 | 1 | 87.50 | 0.80 | 0.00 | - | 1 | 38 |
| 62.58 | 0.00 | - | 2 | 52 | 90.00 | 0.50 | 0.00 | - | 5 | 165 |
| 13.10 | 0.00 | - | 1 | 0 | 92.50 | 1.75 | 0.00 | - | 182 | 427 |
| 58.86 | 0.00 | - | 1 | 160 | 95.00 | 0.40 | 0.00 | - | 2 | 177 |
| 48.20 | 0.00 | - | 6 | 7 | 97.50 | 0.20 | 0.00 | - | 3 | 630 |
| 61.53 | 0.00 | - | 4 | 191 | 100.00 | 0.30 | 0.00 | - | 1 | 363 |
| 44.30 | 0.00 | - | 2 | 42 | 105.00 | 0.57 | 0.00 | - | 1 | 348 |
| 46.40 | 0.00 | - | 1 | 95 | 110.00 | 0.88 | 0.00 | - | 2 | 3,674 |
| 38.70 | 0.00 | - | 1 | 72 | 115.00 | 0.87 | 0.00 | - | 6 | 1,084 |
| 31.60 | 0.00 | - | 1 | 431 | 120.00 | 1.45 | 0.00 | - | 4 | 2,425 |
| 35.44 | 0.00 | - | 2 | 58 | 125.00 | 2.20 | 0.00 | - | 10 | 668 |
| 31.19 | 0.00 | - | 1 | 402 | 130.00 | 2.83 | 0.00 | - | 26 | 1,173 |
| 27.62 | 0.00 | - | 1 | 690 | 135.00 | 4.70 | 0.00 | - | 1 | 687 |
| 22.59 | 0.00 | - | 9 | 1,954 | 140.00 | 6.40 | 0.00 | - | 42 | 1,025 |
| 14.40 | +0.68 | +4.96% | 1 | 855 | 145.00 | 8.20 | 0.00 | - | 1 | 771 |
| 11.50 | +0.10 | +0.88% | 4 | 780 | 150.00 | 10.90 | +2.22 | +25.58% | 1 | 602 |
| 9.50 | +0.60 | +6.74% | 18 | 717 | 155.00 | 13.30 | +1.93 | +16.97% | 1 | 394 |
| 7.00 | 0.00 | - | 19 | 698 | 160.00 | 11.51 | 0.00 | - | 2 | 556 |
| 5.30 | -0.10 | -1.85% | 2 | 633 | 165.00 | 13.40 | 0.00 | - | 1 | 222 |
| 4.24 | +0.14 | +3.41% | 3 | 1,270 | 170.00 | 29.60 | 0.00 | - | 4 | 39 |
| 3.10 | 0.00 | - | 3 | 657 | 175.00 | 57.50 | 0.00 | - | 3 | 31 |
| 2.30 | 0.00 | - | 17 | 414 | 180.00 | 36.00 | 0.00 | - | 2 | 8 |
| 4.30 | 0.00 | - | 1 | 424 | 185.00 | 48.10 | 0.00 | - | - | 5 |
| 2.58 | 0.00 | - | 1 | 526 | 190.00 | 45.90 | 0.00 | - | 5 | 12 |
| 1.25 | 0.00 | - | 2 | 70 | 195.00 | 47.60 | 0.00 | - | 11 | 23 |
| 0.90 | 0.00 | - | 4 | 284 | 200.00 | 47.52 | 0.00 | - | - | 5 |
| 0.85 | 0.00 | - | 249 | 318 | 210.00 | 71.30 | 0.00 | - | - | 9 |
| 2.20 | 0.00 | - | 1 | 50 | 220.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 64 | 230.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 1 | 240.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
