Hess Corporation (HES)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
March 24, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 93.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 95.00 | 0.35 | 0.00 | - | 1 | 38 |
| - | - | - | - | - | 99.00 | 0.55 | 0.00 | - | - | 162 |
| - | - | - | - | - | 100.00 | 0.15 | 0.00 | - | 2 | 26 |
| - | - | - | - | - | 101.00 | 0.70 | 0.00 | - | - | 251 |
| 15.30 | 0.00 | - | - | 1 | 102.00 | 0.70 | 0.00 | - | - | 105 |
| - | - | - | - | - | 103.00 | 1.00 | 0.00 | - | - | 77 |
| - | - | - | - | - | 104.00 | 0.01 | -0.14 | -93.33% | 1 | 284 |
| - | - | - | - | - | 105.00 | 0.51 | 0.00 | - | 1 | 418 |
| 11.30 | 0.00 | - | - | 9 | 107.00 | 0.25 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 108.00 | 0.05 | 0.00 | - | 1 | 14 |
| 16.49 | 0.00 | - | - | 3 | 109.00 | 0.02 | -0.28 | -93.33% | 1 | 6 |
| - | - | - | - | - | 110.00 | 0.12 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 111.00 | 0.11 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 112.00 | 0.20 | 0.00 | - | 5 | 8 |
| 7.20 | 0.00 | - | 1 | 26 | 114.00 | 0.11 | 0.00 | - | 11 | 13 |
| 11.49 | 0.00 | - | - | 3 | 115.00 | 0.15 | -0.10 | -40.00% | 5 | 56 |
| 6.20 | -2.85 | -31.49% | 3 | 16 | 116.00 | 1.10 | 0.00 | - | 12 | 11 |
| 6.30 | 0.00 | - | 5 | 7 | 117.00 | 0.10 | 0.00 | - | 10 | 30 |
| 2.05 | -3.55 | -63.39% | 1 | 8 | 118.00 | 0.15 | 0.00 | - | 1 | 2 |
| 5.47 | 0.00 | - | 2 | 19 | 119.00 | 1.20 | 0.00 | - | 3 | 90 |
| 0.45 | -1.05 | -70.00% | 2 | 149 | 120.00 | 0.47 | -1.03 | -68.67% | 23 | 44 |
| 1.21 | +0.11 | +10.00% | 107 | 136 | 121.00 | 3.70 | +2.60 | +236.36% | 6 | 20 |
| 0.45 | -4.08 | -90.07% | 13 | 22 | 122.00 | 0.25 | -2.50 | -90.91% | 40 | 45 |
| 0.27 | -1.40 | -83.83% | 1 | 23 | 123.00 | 0.48 | -0.77 | -61.60% | 7 | 28 |
| 0.55 | 0.00 | - | 4 | 32 | 124.00 | 1.59 | -1.81 | -53.24% | 5 | 49 |
| 0.01 | -0.14 | -93.33% | 8 | 242 | 125.00 | 2.90 | -2.08 | -41.77% | 19 | 310 |
| 1.80 | 0.00 | - | 11 | 26 | 126.00 | 3.28 | +0.93 | +39.57% | 3 | 28 |
| 0.45 | 0.00 | - | 41 | 30 | 127.00 | 4.75 | +1.00 | +26.67% | 3 | 20 |
| 0.04 | -0.16 | -80.00% | 45 | 120 | 128.00 | 6.07 | +3.06 | +101.66% | 1 | 28 |
| 0.13 | 0.00 | - | 23 | 28 | 129.00 | 12.47 | 0.00 | - | 1 | 11 |
| 0.80 | 0.00 | - | 3 | 14 | 130.00 | 10.87 | +6.32 | +138.90% | 2 | 11 |
| 0.09 | +0.04 | +80.00% | 2 | 23 | 131.00 | 10.30 | 0.00 | - | 10 | 0 |
| 0.40 | 0.00 | - | 1 | 102 | 132.00 | 13.00 | +6.33 | +94.90% | 10 | 29 |
| 0.37 | 0.00 | - | 4 | 110 | 133.00 | 7.72 | 0.00 | - | 2 | 3 |
| 0.10 | 0.00 | - | 1 | 8 | 134.00 | 11.60 | -3.60 | -23.68% | 9 | 10 |
| 0.05 | 0.00 | - | 1 | 21 | 135.00 | 8.60 | 0.00 | - | 1 | 9 |
| 0.15 | 0.00 | - | 1 | 17 | 136.00 | 4.80 | 0.00 | - | 1 | 2 |
| 0.70 | 0.00 | - | 10 | 19 | 137.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 13 | 138.00 | 12.61 | 0.00 | - | 1 | 1 |
| 0.10 | 0.00 | - | 1 | 2 | 139.00 | 19.11 | 0.00 | - | 1 | 7 |
| 0.05 | 0.00 | - | 6 | 10 | 140.00 | 21.49 | +4.50 | +26.49% | 1 | 7 |
| 1.72 | 0.00 | - | - | 1 | 141.00 | 7.00 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 2 | 8 | 142.00 | 9.30 | 0.00 | - | - | 5 |
| 0.25 | 0.00 | - | 1 | 2 | 143.00 | 5.43 | 0.00 | - | 3 | 3 |
| 0.08 | -0.07 | -46.67% | 1 | 40 | 144.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 4 | 7 | 145.00 | 9.20 | 0.00 | - | - | 5 |
| 0.23 | 0.00 | - | 7 | 2 | 146.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | - | 3 | 148.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 243 | 220 | 149.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 8 | 24 | 150.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 5 | 155.00 | - | - | - | - | - |
| 2.44 | 0.00 | - | - | 15 | 157.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 26 | 160.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 5 | 20 | 162.50 | - | - | - | - | - |
| 1.15 | 0.00 | - | - | 1 | 165.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | - | 1 | 167.50 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
