Hess Corporation (HES)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 89.69 | 0.00 | - | 5 | 4 | 55.00 | 2.90 | 0.00 | - | 1 | 8 |
| 87.02 | 0.00 | - | 40 | 0 | 60.00 | 1.82 | 0.00 | - | 4 | 11 |
| - | - | - | - | - | 65.00 | 1.05 | 0.00 | - | 3 | 18 |
| 72.20 | 0.00 | - | 5 | 31 | 70.00 | 0.70 | 0.00 | - | 1 | 702 |
| 78.25 | 0.00 | - | 5 | 10 | 75.00 | 1.35 | 0.00 | - | 4 | 406 |
| 75.55 | 0.00 | - | 5 | 11 | 80.00 | 1.45 | 0.00 | - | 1 | 584 |
| 65.50 | 0.00 | - | 6 | 15 | 85.00 | 2.12 | 0.00 | - | 10 | 2,640 |
| 54.38 | 0.00 | - | 1 | 8 | 90.00 | 3.20 | 0.00 | - | 1 | 968 |
| 57.60 | 0.00 | - | 1 | 2 | 92.50 | 2.63 | 0.00 | - | 10 | 191 |
| 55.90 | 0.00 | - | 3 | 2 | 95.00 | 4.09 | 0.00 | - | 10 | 1,053 |
| 52.10 | 0.00 | - | 1 | 4 | 97.50 | 3.60 | 0.00 | - | 2 | 294 |
| 50.00 | 0.00 | - | 1 | 7 | 100.00 | 2.74 | 0.00 | - | 3 | 1,522 |
| 47.30 | 0.00 | - | 4 | 26 | 105.00 | 2.35 | 0.00 | - | 1 | 440 |
| 41.60 | 0.00 | - | 28 | 57 | 110.00 | 2.75 | 0.00 | - | 1 | 950 |
| 41.90 | 0.00 | - | 5 | 870 | 115.00 | 3.50 | 0.00 | - | 10 | 1,433 |
| 34.30 | 0.00 | - | 1 | 7 | 120.00 | 3.91 | 0.00 | - | 5 | 918 |
| 40.00 | 0.00 | - | 1 | 26 | 125.00 | 5.50 | 0.00 | - | 1 | 4,933 |
| 27.88 | 0.00 | - | 2 | 54 | 130.00 | 5.40 | 0.00 | - | 3 | 335 |
| 23.90 | 0.00 | - | 67 | 47 | 135.00 | 6.80 | 0.00 | - | 2 | 286 |
| 26.20 | +4.30 | +19.63% | 7 | 551 | 140.00 | 9.40 | 0.00 | - | 38 | 1,131 |
| 22.90 | +6.90 | +43.12% | 12 | 234 | 145.00 | 13.70 | 0.00 | - | 24 | 177 |
| 17.60 | 0.00 | - | 2 | 1,302 | 150.00 | 17.60 | 0.00 | - | 10 | 83 |
| 15.40 | 0.00 | - | 11 | 188 | 155.00 | 20.40 | 0.00 | - | 1 | 78 |
| 14.40 | 0.00 | - | 2 | 266 | 160.00 | 14.70 | 0.00 | - | 2 | 60 |
| 9.76 | 0.00 | - | 3 | 119 | 165.00 | 17.00 | 0.00 | - | 25 | 105 |
| 10.70 | 0.00 | - | 8 | 1,095 | 170.00 | 20.00 | 0.00 | - | 1 | 37 |
| 8.00 | 0.00 | - | 5 | 441 | 175.00 | 22.80 | 0.00 | - | 10 | 47 |
| 5.99 | 0.00 | - | 21 | 1,190 | 180.00 | 33.00 | 0.00 | - | 20 | 120 |
| 4.70 | 0.00 | - | 10 | 159 | 185.00 | 40.00 | 0.00 | - | 3 | 3 |
| 3.20 | 0.00 | - | 80 | 458 | 190.00 | 46.10 | 0.00 | - | 10 | 19 |
| 2.55 | 0.00 | - | 1 | 176 | 195.00 | 48.00 | 0.00 | - | 15 | 15 |
| 2.70 | 0.00 | - | 5 | 155 | 200.00 | 46.20 | 0.00 | - | 5 | 7 |
| 2.00 | 0.00 | - | 14 | 593 | 210.00 | 55.50 | 0.00 | - | 115 | 66 |
| 0.65 | 0.00 | - | 2 | 413 | 220.00 | 64.30 | 0.00 | - | - | 2 |
| 8.20 | 0.00 | - | 20 | 245 | 230.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | - | 1 | 240.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.