Hess Corporation (HES)
NYSE - NYSE Delayed 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 | 0.15 | 0.00 | - | 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 | 0.25 | 0.00 | - | 11 | 14 |
| 16.49 | 0.00 | - | - | 3 | 109.00 | 0.30 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 110.00 | 0.12 | -0.13 | -52.00% | 3 | 13 |
| - | - | - | - | - | 111.00 | 1.34 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 112.00 | 0.20 | -0.35 | -63.64% | 5 | 8 |
| 7.20 | 0.00 | - | 1 | 26 | 114.00 | 0.11 | -0.96 | -89.72% | 11 | 14 |
| 11.49 | 0.00 | - | - | 3 | 115.00 | 0.20 | -0.55 | -73.33% | 90 | 95 |
| 5.00 | 0.00 | - | 2 | 18 | 116.00 | 1.10 | 0.00 | - | 12 | 11 |
| 6.30 | 0.00 | - | 5 | 7 | 117.00 | 0.45 | -0.85 | -65.38% | 5 | 30 |
| 5.60 | 0.00 | - | 3 | 8 | 118.00 | 0.33 | -0.86 | -72.27% | 2 | 5 |
| 5.47 | 0.00 | - | 2 | 19 | 119.00 | 0.45 | -1.25 | -73.53% | 46 | 62 |
| 6.90 | +2.20 | +46.81% | 45 | 151 | 120.00 | 0.58 | -3.57 | -86.02% | 34 | 40 |
| 5.40 | +1.95 | +56.52% | 1 | 36 | 121.00 | 2.45 | 0.00 | - | 2 | 2 |
| 2.75 | 0.00 | - | 1 | 22 | 122.00 | 0.80 | -1.87 | -70.04% | 29 | 36 |
| 2.20 | 0.00 | - | 1 | 24 | 123.00 | 1.25 | -2.25 | -64.29% | 7 | 21 |
| 3.08 | +0.58 | +23.20% | 3 | 33 | 124.00 | 6.30 | 0.00 | - | 19 | 47 |
| 3.20 | +1.60 | +100.00% | 33 | 317 | 125.00 | 1.68 | -5.67 | -77.14% | 505 | 34 |
| 2.55 | +1.25 | +96.15% | 13 | 17 | 126.00 | 2.20 | -6.05 | -73.33% | 18 | 10 |
| 1.40 | +0.20 | +16.67% | 1 | 4 | 127.00 | 2.70 | -6.00 | -68.97% | 17 | 10 |
| 1.30 | +0.49 | +60.49% | 1 | 87 | 128.00 | 3.00 | -7.40 | -71.15% | 19 | 11 |
| 1.05 | +0.50 | +90.91% | 2 | 5 | 129.00 | 12.47 | 0.00 | - | 1 | 12 |
| 0.80 | +0.38 | +90.48% | 3 | 12 | 130.00 | 4.55 | -2.90 | -38.93% | 21 | 24 |
| 0.85 | +0.45 | +112.50% | 13 | 11 | 131.00 | 14.90 | 0.00 | - | 11 | 10 |
| 0.55 | +0.23 | +71.88% | 51 | 51 | 132.00 | 1.37 | 0.00 | - | 2 | 14 |
| 0.37 | +0.15 | +68.18% | 4 | 106 | 133.00 | 7.72 | -8.13 | -51.29% | 2 | 3 |
| 0.20 | 0.00 | - | 4 | 8 | 134.00 | 15.20 | 0.00 | - | 10 | 11 |
| 0.10 | 0.00 | - | 1 | 21 | 135.00 | 8.85 | -3.15 | -26.25% | 19 | 22 |
| 0.10 | +0.03 | +42.86% | 2 | 15 | 136.00 | 4.80 | 0.00 | - | 1 | 3 |
| 0.70 | 0.00 | - | 10 | 19 | 137.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 13 | 138.00 | 9.09 | 0.00 | - | 4 | 3 |
| 2.08 | 0.00 | - | 2 | 2 | 139.00 | 14.00 | 0.00 | - | 2 | 9 |
| 0.06 | -0.11 | -64.71% | 2 | 13 | 140.00 | 16.99 | 0.00 | - | 4 | 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 |
| 0.15 | 0.00 | - | 8 | 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 | +0.01 | +20.00% | 243 | 244 | 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.
