U.S. markets closed

Hess Corporation (HES)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
89.68+0.65 (+0.73%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Calls
June 18, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----20.000.200.00-1818
-----22.500.200.00-422
-----25.000.870.00-537
-----27.500.580.00-6243
18.090.00-1830.000.070.00-1333
-----32.500.200.00-1191
11.580.00-92635.000.390.00-5963
7.780.00-2837.500.450.00-10538
12.550.00-16440.000.090.00-51,199
46.90+13.60+40.84%255242.500.050.00-3549
44.40+0.70+1.60%505345.000.060.00-11,400
41.90+2.59+6.59%253847.500.400.00-11,194
39.50+15.90+67.37%1251,04950.000.150.00-5565
37.00+8.80+31.21%12510552.500.100.00-4618
34.40+2.31+7.20%1,65046355.000.04-0.01-20.00%11,241
32.00+0.70+2.24%20016457.500.250.00-110
29.70+0.79+2.73%1,00031160.000.150.00-1267
27.00-0.56-2.03%22517762.500.100.00-4196
24.40+1.03+4.41%99035065.000.120.00-5174
22.00+2.26+11.45%22517967.500.050.00-1421
19.60+0.50+2.62%2,31463670.000.100.00-4529
17.350.00-3372.00-----
16.90+1.30+8.33%99434472.500.05-0.13-72.22%3487
16.350.00--373.000.070.00--2
14.670.00-10074.000.100.00-19
14.50+0.69+5.00%99135875.000.090.00-2425
8.800.00-121276.000.300.00-14
-----77.000.250.00-37
11.90+1.25+11.74%99034177.500.140.00-2541
-----78.000.400.00-415
-----78.500.270.00-2551
-----79.000.140.00-1022
-----79.500.400.00-11
9.40-0.76-7.48%99233580.000.150.00-5522
4.000.00--080.500.500.00-11
7.400.00-1381.000.210.00-1036
-----81.500.650.00-53
-----82.000.210.00-58
6.83+1.82+36.33%429582.500.14-0.01-6.67%4178
6.470.00-111683.001.000.00-229
3.790.00--1783.500.900.00-621
5.550.00-22284.000.950.00-521,412
4.900.00-14684.500.500.00-214
4.57-0.58-11.26%211,56985.000.600.00-4547
4.000.00-19385.500.700.00-412
4.510.00-12286.001.500.00-126
3.800.00-95186.500.760.00-1539
3.200.00-21787.000.58-0.35-37.63%2212
2.42-0.88-26.67%1317687.501.320.00-331
2.25+0.60+36.36%102488.000.85-0.25-22.73%250
1.48-0.62-29.52%228889.001.25-0.30-19.35%3316
1.20+0.16+15.38%13888990.001.79-0.26-12.68%1016
0.70-0.10-12.50%82991.00-----
0.920.00-21192.00-----
0.45-0.45-50.00%136992.506.300.00--4
0.280.00-4194.00-----
0.16-0.11-40.74%91,34995.0026.400.00-20
0.05-0.20-80.00%545197.50-----
0.100.00-126100.00-----
0.100.00-3034105.00-----
0.030.00-216110.00-----
0.020.00-33115.00-----