Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 65.00 | 0.03 | 0.00 | - | 2 | 45 |
| 67.80 | 0.00 | - | 10 | 9 | 70.00 | 0.75 | 0.00 | - | 1 | 66 |
| 77.16 | 0.00 | - | - | 4 | 75.00 | 1.25 | 0.00 | - | 4 | 14 |
| - | - | - | - | - | 80.00 | 0.05 | 0.00 | - | 400 | 411 |
| - | - | - | - | - | 85.00 | 0.70 | 0.00 | - | 1 | 42 |
| - | - | - | - | - | 90.00 | 0.05 | 0.00 | - | 400 | 401 |
| 70.91 | 0.00 | - | 5 | 5 | 95.00 | 0.30 | 0.00 | - | 31 | 3,199 |
| - | - | - | - | - | 100.00 | 0.05 | 0.00 | - | 26 | 8,170 |
| 34.90 | 0.00 | - | 11 | 12 | 105.00 | 0.10 | 0.00 | - | 5 | 511 |
| 57.89 | 0.00 | - | - | 1 | 110.00 | 0.48 | 0.00 | - | 1 | 100 |
| 33.70 | 0.00 | - | 1 | 3 | 115.00 | 0.10 | +0.05 | +100.00% | 10 | 22,094 |
| 33.40 | 0.00 | - | 2 | 22 | 120.00 | 0.30 | 0.00 | - | 2 | 2,831 |
| 26.57 | 0.00 | - | 1 | 208 | 125.00 | 0.30 | 0.00 | - | 6 | 10,878 |
| 21.53 | 0.00 | - | 1 | 33 | 130.00 | 0.45 | 0.00 | - | 5 | 4,248 |
| 16.79 | 0.00 | - | 1 | 131 | 135.00 | 0.35 | -0.20 | -36.36% | 1 | 1,296 |
| 13.45 | 0.00 | - | 1 | 216 | 140.00 | 1.15 | 0.00 | - | 129 | 1,905 |
| - | - | - | - | - | 141.00 | 1.51 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 142.00 | 1.00 | 0.00 | - | 5 | 5 |
| 8.90 | 0.00 | - | 1 | 334 | 145.00 | 1.50 | -0.08 | -5.06% | 12 | 3,407 |
| - | - | - | - | - | 146.00 | 2.30 | 0.00 | - | 1 | 673 |
| - | - | - | - | - | 148.00 | 2.70 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 149.00 | 2.85 | 0.00 | - | 5 | 5 |
| 3.70 | -0.30 | -7.50% | 65 | 2,375 | 150.00 | 3.80 | -0.20 | -5.00% | 1 | 2,102 |
| 2.30 | -0.90 | -28.13% | 3 | 20 | 152.50 | 4.54 | 0.00 | - | - | 31 |
| 2.00 | -0.72 | -26.47% | 3 | 575 | 155.00 | 6.40 | 0.00 | - | 3 | 1,121 |
| 0.05 | 0.00 | - | 2 | 11 | 157.50 | - | - | - | - | - |
| 0.40 | -0.10 | -20.00% | 632 | 1,559 | 160.00 | 12.00 | 0.00 | - | 3 | 815 |
| 2.05 | 0.00 | - | 7 | 14 | 162.50 | - | - | - | - | - |
| 0.35 | +0.05 | +16.67% | 8 | 3,653 | 165.00 | 8.60 | 0.00 | - | 8 | 229 |
| 0.35 | 0.00 | - | 1 | 1,872 | 170.00 | 9.00 | 0.00 | - | 10 | 193 |
| 0.84 | 0.00 | - | 10 | 3,652 | 175.00 | 12.20 | 0.00 | - | 11 | 1 |
| 0.10 | 0.00 | - | 6 | 9,553 | 180.00 | 31.11 | 0.00 | - | - | 0 |
| 0.30 | 0.00 | - | 220 | 249 | 185.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 1 | 37 | 190.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 2 | 48 | 195.00 | 34.40 | 0.00 | - | - | 0 |
| 0.26 | 0.00 | - | 4 | 62 | 200.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 1 | 95 | 210.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 2 | 12 | 220.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 3 | 230.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.