Hess Corporation (HES)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:02PM EDT. Market open.
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 | 0.31 | 0.00 | - | 3 | 15 |
| - | - | - | - | - | 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 | 1.25 | 0.00 | - | 1 | 184 |
| 42.82 | 0.00 | - | 2 | 2 | 62.50 | 6.45 | 0.00 | - | 1 | 2 |
| 57.70 | 0.00 | - | 1 | 10 | 65.00 | 5.00 | 0.00 | - | 5 | 54 |
| 71.00 | 0.00 | - | 4 | 34 | 67.50 | 2.25 | 0.00 | - | 1 | 185 |
| 53.80 | 0.00 | - | 2 | 14 | 70.00 | 2.67 | 0.00 | - | 2 | 251 |
| 73.00 | 0.00 | - | 1 | 3 | 72.50 | 3.40 | 0.00 | - | 1 | 277 |
| 65.50 | 0.00 | - | 1 | 28 | 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 | 4.80 | 0.00 | - | 5 | 204 |
| 56.34 | 0.00 | - | 1 | 24 | 82.50 | 4.20 | 0.00 | - | 1 | 227 |
| 60.00 | 0.00 | - | 6 | 76 | 85.00 | 2.85 | 0.00 | - | 3 | 281 |
| 24.95 | 0.00 | - | 2 | 1 | 87.50 | 9.10 | 0.00 | - | 2 | 37 |
| 41.75 | 0.00 | - | 4 | 50 | 90.00 | 5.90 | 0.00 | - | 2 | 55 |
| 13.10 | 0.00 | - | 1 | 0 | 92.50 | 3.40 | 0.00 | - | 1 | 7 |
| 66.25 | 0.00 | - | 1 | 159 | 95.00 | 8.13 | 0.00 | - | 1 | 163 |
| 48.20 | 0.00 | - | 6 | 7 | 97.50 | 4.70 | 0.00 | - | 2 | 261 |
| 35.60 | 0.00 | - | 2 | 221 | 100.00 | 7.50 | 0.00 | - | 1 | 331 |
| 50.00 | 0.00 | - | 1 | 36 | 105.00 | 9.30 | -1.50 | -13.89% | 8 | 271 |
| 25.90 | 0.00 | - | 14 | 80 | 110.00 | 11.20 | +0.70 | +6.67% | 11 | 149 |
| 22.81 | 0.00 | - | 3 | 79 | 115.00 | 13.10 | +0.50 | +3.97% | 10 | 731 |
| 19.89 | 0.00 | - | 16 | 440 | 120.00 | 14.70 | +0.35 | +2.44% | 58 | 1,751 |
| 20.20 | -0.98 | -4.63% | 1 | 55 | 125.00 | 20.62 | 0.00 | - | 10 | 214 |
| 16.10 | 0.00 | - | 14 | 409 | 130.00 | 19.50 | 0.00 | - | 1 | 278 |
| 16.63 | 0.00 | - | 2 | 922 | 135.00 | 28.10 | 0.00 | - | 4 | 66 |
| 12.67 | 0.00 | - | 1 | 200 | 140.00 | 24.10 | 0.00 | - | 3 | 49 |
| 10.00 | 0.00 | - | 2 | 136 | 145.00 | 30.40 | 0.00 | - | 3 | 153 |
| 10.90 | 0.00 | - | 7 | 201 | 150.00 | 32.60 | 0.00 | - | 1 | 117 |
| 8.70 | -0.80 | -8.42% | 5 | 393 | 155.00 | 35.80 | 0.00 | - | 2 | 111 |
| 7.20 | -0.72 | -9.09% | 6 | 205 | 160.00 | 28.00 | 0.00 | - | 4 | 43 |
| 7.50 | 0.00 | - | 13 | 447 | 165.00 | 34.00 | 0.00 | - | 1 | 206 |
| 6.20 | 0.00 | - | 4 | 453 | 170.00 | 29.60 | 0.00 | - | 4 | 39 |
| 5.14 | 0.00 | - | 1 | 488 | 175.00 | 57.50 | 0.00 | - | 3 | 31 |
| 3.20 | 0.00 | - | 1 | 244 | 180.00 | 36.00 | 0.00 | - | 2 | 8 |
| 5.70 | 0.00 | - | 7 | 334 | 185.00 | 48.10 | 0.00 | - | - | 5 |
| 4.70 | 0.00 | - | 9 | 425 | 190.00 | 45.90 | 0.00 | - | 5 | 12 |
| 2.85 | 0.00 | - | 10 | 43 | 195.00 | 47.60 | 0.00 | - | 11 | 23 |
| 2.15 | 0.00 | - | 4 | 229 | 200.00 | 47.52 | 0.00 | - | - | 5 |
| 5.10 | 0.00 | - | 2 | 55 | 210.00 | 71.30 | 0.00 | - | - | 9 |
| 3.58 | 0.00 | - | 1 | 42 | 220.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 2 | 31 | 230.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
