Bulletin
Investor Alert

Hess Corp.

NYS: HES

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Oct 22, 2021, 7:11 p.m.

HES
/zigman2/quotes/203832174/composite

$

87.82

Change

-0.82 -0.93%

Volume

Volume 34,552

Quotes are delayed by 20 min

/zigman2/quotes/203832174/composite

Previous close

$ 87.51

$ 88.64

Change

+1.13 +1.29%

Day low

Day high

$86.94

$89.42

Open

52 week low

52 week high

$34.82

$92.79

Open

OPTION CHAIN FOR HESS CORP.

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 48.40 50.50 40.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 43.40 45.50 45.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 38.50 40.20 50.00 quote 0.00 0.00 0.00 0.00 0.55
quote 32.40 0.00 0.00 33.30 35.70 15.00 55.00 quote 0.70 0.00 0.00 0.00 0.55 3.00
quote 0.00 0.00 0.00 28.50 29.20 60.00 quote 0.43 0.00 0.00 0.00 0.70 5.00
quote 0.00 0.00 0.00 25.50 26.50 63.00 quote 0.65 0.00 0.00 0.00 0.55 3.00
quote 0.00 0.00 0.00 24.50 25.00 64.00 quote 0.50 0.00 0.00 0.00 0.20 16.00
quote 0.00 0.00 0.00 23.50 24.10 65.00 quote 0.06 0.00 0.00 0.00 0.05 10.00
quote 0.00 0.00 0.00 22.50 23.00 66.00 quote 0.40 0.00 0.00 0.00 0.25 7.00
quote 0.00 0.00 0.00 21.50 22.00 67.00 quote 0.40 0.00 0.00 0.00 0.25 5.00
quote 0.00 0.00 0.00 20.50 21.20 68.00 quote 0.42 0.00 0.00 0.00 0.30 4.00
quote 20.75 0.00 0.00 19.50 20.00 13.00 69.00 quote 0.09 -1.43 1.00 0.00 0.20 1.00
quote 19.75 0.00 0.00 18.50 19.60 2.00 70.00 quote 1.15 0.00 0.00 0.00 0.25 5.00
quote 17.60 12.60 10.00 17.40 18.30 10.00 71.00 quote 4.40 0.00 0.00 0.00 0.25 2.00
quote 0.00 0.00 0.00 16.50 17.20 72.00 quote 0.00 0.00 0.00 0.00 0.25
quote 4.00 0.00 0.00 15.50 16.00 1.00 73.00 quote 0.00 0.00 0.00 0.00 0.75
quote 15.82 0.00 0.00 14.40 15.10 1.00 74.00 quote 0.34 0.00 0.00 0.00 0.75 7.00
quote 14.83 0.00 0.00 13.50 14.00 8.00 75.00 quote 0.05 -0.05 1.00 0.00 0.55 3.00
quote 4.50 0.00 0.00 12.60 13.10 1.00 76.00 quote 1.50 0.00 0.00 0.05 0.45 9.00
quote 5.80 0.00 0.00 11.60 12.40 3.00 77.00 quote 0.17 -0.28 3.00 0.00 0.30 7.00
quote 0.00 0.00 0.00 10.50 11.30 78.00 quote 0.18 0.00 0.00 0.10 0.25 11.00
quote 0.00 0.00 0.00 9.70 10.20 79.00 quote 0.58 0.00 0.00 0.15 0.25 31.00
quote 10.00 0.00 0.00 8.70 9.50 100.00 80.00 quote 0.30 -0.07 1.00 0.20 0.30 17.00
quote 0.00 0.00 0.00 7.80 8.20 81.00 quote 0.40 -0.30 1.00 0.25 0.35 5.00
quote 8.00 -0.45 5.00 6.90 7.20 4.00 82.00 quote 0.35 -0.08 4.00 0.35 0.45 18.00
quote 0.00 0.00 0.00 6.00 6.30 83.00 quote 0.75 0.00 0.00 0.45 0.55 17.00
quote 6.72 0.00 0.00 5.20 5.50 2.00 84.00 quote 0.75 -0.27 10.00 0.60 0.75 19.00
quote 3.95 -2.50 11.00 4.40 4.70 35.00 85.00 quote 1.15 -0.10 2.00 0.80 0.95 43.00
quote 4.09 0.00 0.00 3.70 4.00 3.00 86.00 quote 1.50 0.12 7.00 1.10 1.25 20.00
quote 2.75 0.00 0.00 3.30 3.60 3.00 86.50 quote 1.80 0.00 0.00 1.25 1.40 25.00
quote 3.10 0.56 7.00 3.00 3.30 13.00 87.00 quote 1.85 0.00 0.00 1.40 1.60 26.00
quote 2.78 0.38 10.00 2.80 3.10 22.00 87.50 quote 1.68 -0.52 2.00 1.60 1.80 28.00
quote 2.40 0.15 8.00 2.50 2.65 49.00 88.00 quote 1.95 -0.62 5.00 1.80 2.00 30.00
quote 2.34 0.54 56.00 2.25 2.40 52.00 88.50 quote 2.06 -0.59 9.00 2.05 2.25 19.00
88.64 Current price as of 10/22/2021 04:00:02 PM
quote 1.98 0.46 9.00 2.00 2.20 39.00 89.00 quote 2.47 -0.71 2.00 2.25 2.50 69.00
quote 1.59 0.34 30.00 1.55 1.70 140.00 90.00 quote 3.02 0.27 1.00 2.85 3.10 55.00
quote 1.25 0.20 5.00 1.20 1.35 46.00 91.00 quote 4.71 1.41 18.00 3.50 3.70 26.00
quote 0.90 -0.50 32.00 1.00 1.20 47.00 91.50 quote 3.80 0.00 0.00 3.80 4.10 30.00
quote 0.95 0.00 0.00 0.90 1.05 121.00 92.00 quote 4.30 1.30 1.00 4.20 4.50 5.00
quote 0.82 0.17 16.00 0.75 0.95 8.00 92.50 quote 4.20 0.00 0.00 4.40 4.80 3.00
quote 0.70 -0.15 40.00 0.65 0.80 18.00 93.00 quote 4.20 0.00 0.00 4.80 5.20 2.00
quote 0.75 0.00 0.00 0.55 0.75 23.00 93.50 quote 5.60 1.20 1.00 5.20 5.70 13.00
quote 0.65 -0.24 430.00 0.50 0.65 8.00 94.00 quote 4.60 0.00 0.00 5.60 6.10 9.00
quote 0.30 -0.02 3.00 0.35 0.50 373.00 95.00 quote 5.70 0.00 0.00 6.60 7.00 3.00
quote 0.20 0.05 11.00 0.05 0.30 67.00 100.00 quote 9.08 0.00 0.00 11.20 11.90 2.00
quote 0.12 -0.04 10.00 0.00 0.20 1.00 105.00 quote 0.00 0.00 0.00 16.10 16.80
quote 0.05 0.00 52.00 0.00 0.05 110.00 quote 0.00 0.00 0.00 21.10 21.80

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

February, 2022 Options

Show

May, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/203240833/composite ASG-0.56%
  • /zigman2/quotes/200272047/composite OI-1.52%
  • /zigman2/quotes/201842100/composite DISCK-2.18%
  • /zigman2/quotes/208424563/composite GRFS-2.16%
  • /zigman2/quotes/202258849/composite COOP+2.03%
X
Powered by StockTwits
Link to MarketWatch's Slice.