Canada markets closed

Hess Corporation (HES)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
111.46-2.26 (-1.99%)
At close: 04:00PM EDT
110.92 -0.54 (-0.48%)
After hours: 06:04PM EDT
In The Money
Show:ListStraddle
Calls
August 19, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
65.100.00-1137.500.100.00--0
-----42.500.350.00-1717
57.000.00-121245.000.050.00-56
54.800.00-4447.500.050.00-16
-----50.000.050.00-137
38.700.00-111155.000.050.00-281
63.000.00-4060.000.01-0.01-50.00%268947
42.200.00-5065.000.050.00-11,038
-----67.500.050.00-1313
32.710.00-10270.000.050.00-33114
37.600.00-4472.500.200.00-165
31.100.00-101675.000.050.00-1061
23.820.00-5077.500.300.00-1554
30.50+4.49+17.26%153880.000.050.00-522,121
24.400.00-22482.500.700.00-366
23.900.00--183.00-----
-----84.000.200.00--290
28.000.00-13485.000.050.00-14314
-----86.001.050.00--2
-----87.000.300.00-33
28.500.00-21487.500.14-1.13-88.98%3227
-----88.000.400.00-24
-----89.000.350.00-1215
15.200.00-116890.000.150.00-21,626
-----91.002.000.00--1
21.900.00--292.000.05-0.01-16.67%23
13.200.00-42792.500.300.00-131
13.700.00--193.000.280.00-57
10.600.00-31494.003.320.00--1
12.990.00-104695.000.10-0.03-23.08%1162
8.400.00-13096.002.350.00-1010
7.600.00-1197.000.610.00-4011,114
10.500.00-1410597.500.500.00-1369
7.670.00-1398.000.300.00-1427
7.400.00-7899.000.12-0.08-40.00%28143
10.70-1.80-14.40%2486100.000.150.00-64529
8.000.00-3182101.000.650.00-1124
7.00-3.10-30.69%164102.000.63+0.38+152.00%414
3.900.00-16103.000.95+0.65+216.67%110
5.20+0.40+8.33%133104.001.05+0.36+52.17%422
7.700.00-10204105.000.60+0.12+25.00%132357
3.20-0.35-9.86%118106.000.50-1.85-78.72%7108
4.23+1.83+76.25%24131107.000.70+0.15+27.27%1965
2.95+0.01+0.34%5494108.000.93+0.05+5.68%328
3.700.00-1221109.000.800.00-1228
2.87-1.88-39.58%424,258110.001.60+0.55+52.38%121,340
2.32-0.43-15.64%519111.002.60+1.30+100.00%2903
1.80-1.35-42.86%464112.005.20+3.20+160.00%291
1.17-1.44-55.17%7107113.004.70+0.90+23.68%5678
0.50-1.61-76.30%670114.00-----
0.80-0.96-54.55%1967115.006.87-4.83-41.28%1896
0.45-0.70-60.87%214116.0012.400.00-12
1.290.00-934117.00-----
0.30-0.35-53.85%18118.00-----
0.670.00-115119.00-----
0.12-0.33-73.33%202,469120.008.000.00-797
0.04-0.11-73.33%153,439125.0032.800.00-144
0.05+0.01+25.00%151,392130.0030.200.00-121
0.050.00-20155135.0013.260.00-25
0.100.00-70199140.0016.400.00-1033
0.100.00-6357145.0018.500.00-1113
0.100.00-3332,429150.0030.330.00-10
0.400.00-15155.0029.000.00--2
0.850.00-116160.0033.700.00--0
0.150.00-10165.00-----
0.120.00-14170.00-----
0.500.00-20175.00-----
0.550.00--3180.0071.900.00--0
0.020.00-45119185.00-----