Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
31 March 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 90.00 | 0.37 | 0.00 | - | - | 1 |
| - | - | - | - | - | 92.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 95.00 | 0.35 | 0.00 | - | - | 3 |
| - | - | - | - | - | 100.00 | 0.11 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 105.00 | 0.07 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 106.00 | 0.17 | 0.00 | - | - | 12 |
| - | - | - | - | - | 109.00 | 1.15 | 0.00 | - | - | 2 |
| 12.00 | 0.00 | - | 30 | 30 | 110.00 | 0.10 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 112.00 | 1.10 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 113.00 | 0.80 | 0.00 | - | - | 2 |
| 7.30 | 0.00 | - | 1 | 0 | 114.00 | 1.02 | 0.00 | - | 1 | 6 |
| 7.90 | 0.00 | - | 1 | 11 | 115.00 | 0.15 | 0.00 | - | 2 | 36 |
| - | - | - | - | - | 116.00 | 0.84 | 0.00 | - | - | 2 |
| 5.10 | 0.00 | - | 1 | 1 | 117.00 | - | - | - | - | - |
| - | - | - | - | - | 118.00 | 0.25 | 0.00 | - | 6 | 4 |
| - | - | - | - | - | 119.00 | 1.65 | 0.00 | - | 2 | 1 |
| 4.40 | 0.00 | - | 2 | 153 | 120.00 | 0.50 | 0.00 | - | 11 | 37 |
| 5.64 | 0.00 | - | 2 | 10 | 121.00 | - | - | - | - | - |
| - | - | - | - | - | 122.00 | 0.60 | 0.00 | - | 1 | 21 |
| 2.80 | 0.00 | - | 2 | 5 | 123.00 | 0.75 | 0.00 | - | 22 | 28 |
| 5.00 | 0.00 | - | 24 | 34 | 124.00 | 1.20 | 0.00 | - | 33 | 39 |
| 4.39 | 0.00 | - | 21 | 67 | 125.00 | 1.55 | 0.00 | - | 32 | 73 |
| 3.63 | 0.00 | - | 4 | 9 | 126.00 | 1.55 | 0.00 | - | 2 | 35 |
| 2.80 | 0.00 | - | 194 | 152 | 127.00 | 1.96 | 0.00 | - | 16 | 22 |
| 2.00 | 0.00 | - | 31 | 23 | 128.00 | 6.84 | 0.00 | - | 1 | 18 |
| 1.90 | 0.00 | - | 99 | 88 | 129.00 | 5.65 | 0.00 | - | 2 | 7 |
| 1.10 | 0.00 | - | 11 | 98 | 130.00 | 8.80 | 0.00 | - | 3 | 20 |
| 1.15 | 0.00 | - | 17 | 153 | 131.00 | 10.60 | 0.00 | - | 10 | 10 |
| 0.94 | 0.00 | - | 45 | 52 | 132.00 | 6.89 | 0.00 | - | 6 | 0 |
| 0.59 | 0.00 | - | 5 | 47 | 133.00 | 3.80 | 0.00 | - | - | 2 |
| 0.45 | 0.00 | - | 6 | 16 | 134.00 | 11.80 | 0.00 | - | 10 | 21 |
| 0.23 | 0.00 | - | 3 | 33 | 135.00 | 8.10 | 0.00 | - | 1 | 4 |
| 0.25 | 0.00 | - | 1 | 18 | 136.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 2 | 137.00 | 19.20 | 0.00 | - | 1 | 1 |
| 0.10 | 0.00 | - | 1 | 13 | 138.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | - | 7 | 139.00 | 6.58 | 0.00 | - | 2 | 8 |
| 0.05 | 0.00 | - | 3 | 1,007 | 140.00 | 7.01 | 0.00 | - | 2 | 1 |
| 1.47 | 0.00 | - | - | 5 | 141.00 | 7.88 | 0.00 | - | - | 2 |
| 3.30 | 0.00 | - | 2 | 488 | 142.00 | - | - | - | - | - |
| 2.82 | 0.00 | - | 1 | 6 | 144.00 | 9.10 | 0.00 | - | - | 0 |
| 0.95 | 0.00 | - | 11 | 19 | 145.00 | 19.38 | 0.00 | - | 10 | 19 |
| 0.68 | 0.00 | - | 1 | 6 | 147.00 | 17.69 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 6 | 9 | 148.00 | - | - | - | - | - |
| - | - | - | - | - | 149.00 | 9.40 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 1 | 7 | 150.00 | 16.07 | 0.00 | - | - | 0 |
| 0.22 | 0.00 | - | 1 | 4 | 152.50 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 35 | 155.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 44 | 44 | 157.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 3 | 160.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 4 | 165.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | - | 1 | 170.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
