Bulletin
Investor Alert

New York Markets Open in:

Hess Corp.

NYS: HES

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Dec 6, 2022, 7:19 p.m.

HES
/zigman2/quotes/203832174/composite

$

136.39

Change

+0.78 +0.58%

Volume

Volume 60,315

Quotes are delayed by 20 min

/zigman2/quotes/203832174/composite

Previous close

$ 140.59

$ 135.61

Change

-4.98 -3.54%

Day low

Day high

$134.42

$141.49

Open

52 week low

52 week high

$68.32

$149.83

Open

OPTION CHAIN FOR HESS CORP.

In-the-money

December, 2022 Options

Hide
CALLS PUTS
Expires December 9, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 64.40 66.00 70.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 59.50 61.10 75.00 quote 0.10 0.00 0.00 0.00 0.05 315.00
quote 0.00 0.00 0.00 54.70 56.10 80.00 quote 0.10 0.00 0.00 0.00 0.75 99.00
quote 0.00 0.00 0.00 50.00 51.30 85.00 quote 0.10 0.00 0.00 0.00 0.05 187.00
quote 0.00 0.00 0.00 44.40 46.20 90.00 quote 0.10 0.00 0.00 0.00 0.05 36.00
quote 0.00 0.00 0.00 39.60 41.30 95.00 quote 0.05 0.00 0.00 0.00 0.50 2.00
quote 0.00 0.00 0.00 34.60 36.00 100.00 quote 0.05 0.00 0.00 0.00 0.50 5.00
quote 0.00 0.00 0.00 29.70 31.20 105.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 24.70 26.40 110.00 quote 0.56 0.00 0.00 0.00 0.85 12.00
quote 29.23 0.00 0.00 19.70 21.10 1.00 115.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 17.90 19.10 117.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 16.60 18.20 118.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 15.80 17.90 119.00 quote 0.09 0.00 1.00 0.05 0.10
quote 0.00 0.00 0.00 15.10 16.90 120.00 quote 0.23 0.00 0.00 0.00 0.40 35.00
quote 24.00 0.00 1.00 13.70 15.90 1.00 121.00 quote 0.07 0.00 53.00 0.05 0.20 53.00
quote 0.00 0.00 0.00 13.10 15.20 122.00 quote 0.00 0.00 0.00 0.05 0.75
quote 0.00 0.00 0.00 12.10 14.20 123.00 quote 0.10 0.00 2.00 0.05 0.25 2.00
quote 0.00 0.00 0.00 11.20 13.00 124.00 quote 0.00 0.00 0.00 0.10 0.55
quote 0.00 0.00 0.00 9.50 12.00 125.00 quote 0.95 0.00 0.00 0.20 0.40 17.00
quote 0.00 0.00 0.00 9.40 11.00 126.00 quote 0.24 0.00 15.00 0.10 0.40
quote 0.00 0.00 0.00 8.40 9.70 127.00 quote 0.00 0.00 0.00 0.15 0.45
quote 0.00 0.00 0.00 7.70 8.70 128.00 quote 0.25 -0.14 1.00 0.35 0.70 2.00
quote 0.00 0.00 0.00 6.70 7.60 129.00 quote 0.00 0.00 0.00 0.45 0.70
quote 13.60 0.00 10.00 6.00 6.60 10.00 130.00 quote 0.60 -0.42 14.00 0.55 0.85 12.00
quote 6.90 -4.75 21.00 5.20 5.90 21.00 131.00 quote 0.58 0.38 1.00 0.70 1.15 14.00
quote 18.80 0.00 0.00 4.10 5.00 1.00 132.00 quote 0.00 0.00 0.00 1.00 1.35
quote 0.00 0.00 0.00 3.70 4.50 133.00 quote 1.06 0.70 24.00 1.10 1.75 21.00
quote 0.00 0.00 0.00 3.10 3.80 134.00 quote 1.75 1.30 21.00 1.45 2.05 11.00
quote 2.50 -6.35 3.00 2.60 2.95 11.00 135.00 quote 2.17 1.67 58.00 2.05 2.30 372.00
135.61 Current price as of 12/06/2022 04:00:02 PM
quote 5.10 0.00 0.00 2.10 2.45 7.00 136.00 quote 1.80 0.74 42.00 2.50 2.80 102.00
quote 2.15 -6.23 11.00 1.65 1.95 25.00 137.00 quote 3.76 2.78 34.00 3.00 3.40 121.00
quote 2.25 -3.95 12.00 1.30 1.60 3.00 138.00 quote 2.67 1.88 121.00 3.60 4.00 201.00
quote 3.30 -2.20 3.00 0.95 1.35 20.00 139.00 quote 4.78 2.84 9.00 4.30 4.90 13.00
quote 0.82 -2.16 6.00 0.70 0.95 14.00 140.00 quote 5.52 3.35 23.00 5.00 5.60 33.00
quote 1.05 -5.75 1.00 0.55 0.75 7.00 141.00 quote 1.82 -0.03 4.00 5.90 6.50 7.00
quote 0.50 -2.60 12.00 0.35 0.75 26.00 142.00 quote 6.70 3.33 3.00 6.70 7.30 29.00
quote 0.45 -1.69 5.00 0.25 0.45 36.00 143.00 quote 3.92 1.50 43.00 7.50 9.20 33.00
quote 0.35 -1.00 12.00 0.15 0.50 33.00 144.00 quote 9.13 4.29 7.00 8.40 10.10 71.00
quote 0.22 -0.76 19.00 0.15 0.30 45.00 145.00 quote 6.79 1.59 31.00 9.30 10.70 90.00
quote 0.16 -0.51 33.00 0.10 0.35 97.00 146.00 quote 2.60 -1.41 1.00 9.90 11.90 31.00
quote 0.20 -0.80 3.00 0.10 0.30 104.00 147.00 quote 4.50 -0.75 1.00 10.90 13.50 34.00
quote 0.46 -0.97 43.00 0.05 0.25 129.00 148.00 quote 6.10 0.85 2.00 12.00 14.60 75.00
quote 0.20 -0.85 6.00 0.00 0.30 32.00 149.00 quote 6.14 -0.39 40.00 13.00 14.50 95.00
quote 0.17 -0.08 6.00 0.00 0.35 46.00 150.00 quote 7.40 0.00 0.00 14.10 15.50 68.00
quote 0.20 -0.70 1.00 0.00 0.75 21.00 152.50 quote 8.20 0.00 0.00 16.70 17.40 64.00
quote 0.31 -0.12 6.00 0.00 0.35 117.00 155.00 quote 10.20 0.00 0.00 19.00 20.20 1.00
quote 0.18 -0.21 2.00 0.00 0.75 11.00 157.50 quote 16.50 0.00 1.00 21.40 22.70 1.00
quote 0.10 -0.20 6.00 0.00 0.10 54.00 160.00 quote 0.00 0.00 0.00 23.90 25.20
quote 2.20 0.00 0.00 0.00 0.75 6.00 162.50 quote 0.00 0.00 0.00 26.40 28.20
quote 0.45 0.35 3.00 0.00 0.60 18.00 165.00 quote 0.00 0.00 0.00 28.90 31.20
quote 0.00 0.00 0.00 0.00 2.15 167.50 quote 0.00 0.00 0.00 31.50 33.00
quote 0.50 0.00 0.00 0.00 2.15 18.00 170.00 quote 0.00 0.00 0.00 34.00 35.30
quote 0.00 0.00 0.00 0.00 2.15 172.50 quote 0.00 0.00 0.00 36.40 38.20
quote 0.00 0.00 0.00 0.00 2.15 175.00 quote 0.00 0.00 0.00 38.90 40.40
quote 0.00 0.00 0.00 0.00 0.75 177.50 quote 0.00 0.00 0.00 41.40 44.00
quote 0.00 0.00 0.00 0.00 2.15 180.00 quote 0.00 0.00 0.00 43.90 45.80
quote 0.00 0.00 0.00 0.00 2.15 185.00 quote 0.00 0.00 0.00 48.90 50.60
quote 0.00 0.00 0.00 0.00 2.15 190.00 quote 0.00 0.00 0.00 53.90 55.60
quote 0.01 -0.07 90.00 0.00 0.15 193.00 195.00 quote 0.00 0.00 0.00 58.90 60.30
quote 0.01 0.00 5.00 0.00 0.05 1,918 200.00 quote 0.00 0.00 0.00 64.00 65.40
CALLS PUTS
Expires December 16, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 80.10 81.60 55.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 74.60 76.40 60.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 69.80 71.40 65.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 64.80 66.10 70.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 60.10 61.20 75.00 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 55.00 56.40 80.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 50.00 51.40 85.00 quote 0.05 0.00 0.00 0.00 0.10 622.00
quote 0.00 0.00 0.00 45.10 46.40 90.00 quote 0.11 0.00 0.00 0.00 2.15 17.00
quote 0.00 0.00 0.00 42.40 43.90 92.50 quote 0.80 0.00 0.00 0.00 0.20 2.00
quote 51.20 0.00 0.00 39.90 41.40 2.00 95.00 quote 0.16 0.00 0.00 0.00 0.25 12.00
quote 35.10 0.00 0.00 37.50 38.90 7.00 97.50 quote 0.32 0.00 0.00 0.00 0.75 144.00
quote 32.40 0.00 0.00 35.00 36.50 49.00 100.00 quote 0.05 -0.05 60.00 0.00 0.10 1,449
quote 25.81 0.00 0.00 30.10 31.30 38.00 105.00 quote 0.31 0.00 0.00 0.00 0.75 1,095
quote 25.34 0.00 0.00 24.80 26.30 10.00 110.00 quote 0.42 0.00 0.00 0.00 0.40 421.00
quote 32.60 0.00 0.00 20.10 21.50 5.00 115.00 quote 0.15 0.00 1.00 0.05 0.75 57.00
quote 15.50 -5.00 5.00 15.40 16.70 105.00 120.00 quote 0.52 0.20 5.00 0.40 0.65 828.00
quote 16.10 -2.06 11.00 10.80 12.10 82.00 125.00 quote 0.55 0.15 45.00 0.90 1.10 229.00
quote 14.70 3.30 1.00 8.00 8.80 1.00 129.00 quote 3.30 0.00 0.00 1.70 1.90 15.00
quote 7.60 -4.79 1.00 7.40 7.80 384.00 130.00 quote 2.05 1.01 9.00 1.90 2.25 372.00
quote 0.00 0.00 0.00 6.70 7.30 131.00 quote 1.21 0.00 0.00 2.20 2.50 9.00
quote 0.00 0.00 0.00 6.00 6.40 132.00 quote 1.24 -1.18 1.00 2.55 2.85 10.00
quote 0.00 0.00 0.00 5.30 5.80 133.00 quote 1.55 -0.60 2.00 2.80 3.30 6.00
quote 0.00 0.00 0.00 4.70 5.10 134.00 quote 1.60 -0.05 9.00 3.30 3.70 39.00
quote 4.80 -2.75 67.00 4.10 4.50 337.00 135.00 quote 4.10 2.57 54.00 3.80 4.10 520.00
135.61 Current price as of 12/06/2022 04:00:02 PM
quote 4.30 -1.90 45.00 3.60 4.00 5.00 136.00 quote 4.90 3.30 3.00 4.30 4.90 396.00
quote 6.30 0.00 0.00 3.20 3.50 3.00 137.00 quote 3.87 1.67 11.00 4.80 5.10 83.00
quote 3.50 -1.90 2.00 2.80 3.10 48.00 138.00 quote 5.40 3.50 2.00 5.40 6.00 10.00
quote 8.08 0.34 2.00 2.40 2.75 1.00 139.00 quote 4.10 -1.20 10.00 6.00 6.30 10.00
quote 2.35 -3.73 18.00 2.05 2.35 397.00 140.00 quote 6.25 3.40 70.00 6.40 7.30 540.00
quote 4.00 -0.20 2.00 1.75 2.05 16.00 141.00 quote 7.64 4.04 5.00 7.10 7.80 35.00
quote 5.65 0.00 10.00 1.50 1.75 10.00 142.00 quote 4.80 0.95 24.00 8.00 8.60 46.00
quote 2.90 0.00 10.00 1.25 1.60 47.00 143.00 quote 3.25 -1.38 1.00 8.70 9.50 6.00
quote 1.75 -0.60 50.00 1.00 1.40 134.00 144.00 quote 9.60 4.89 2.00 9.60 10.20 28.00
quote 0.85 -1.24 67.00 0.85 1.15 2,719 145.00 quote 9.85 4.72 2.00 10.20 11.20 1,159
quote 0.85 -2.01 10.00 0.70 0.95 111.00 146.00 quote 5.50 -0.55 1.00 11.00 12.00 90.00
quote 4.26 1.26 16.00 0.60 0.85 8.00 147.00 quote 6.60 -2.92 8.00 11.50 12.80 8.00
quote 1.95 -0.24 10.00 0.50 0.75 32.00 148.00 quote 0.00 0.00 0.00 12.80 14.00
quote 2.05 -0.10 11.00 0.40 0.65 18.00 149.00 quote 13.90 0.00 1.00 13.90 14.70
quote 0.45 -0.55 29.00 0.35 0.60 1,124 150.00 quote 9.79 0.00 0.00 14.40 15.70 1,120
quote 0.35 -0.33 2.00 0.20 0.35 121.00 152.50 quote 9.70 -1.40 1.00 16.90 17.90 9.00
quote 0.23 -0.17 34.00 0.05 0.30 844.00 155.00 quote 20.20 4.70 1.00 19.20 20.70 13.00
quote 0.45 -0.20 2.00 0.05 0.45 1,021 157.50 quote 0.00 0.00 0.00 21.40 24.10
quote 0.24 -0.06 10.00 0.00 0.45 1,898 160.00 quote 0.00 0.00 0.00 23.90 25.60
quote 1.25 0.00 0.00 0.05 0.75 13.00 162.50 quote 27.10 0.00 0.00 26.60 28.30 7.00
quote 0.34 0.09 1.00 0.00 0.70 639.00 165.00 quote 18.29 0.00 0.00 29.10 30.80 7.00
quote 0.90 0.00 0.00 0.00 0.75 1.00 167.50 quote 0.00 0.00 0.00 31.50 32.70
quote 0.33 0.07 2.00 0.00 0.85 34.00 170.00 quote 21.70 0.00 0.00 34.00 35.40 2.00
quote 0.00 0.00 0.00 0.00 0.75 5.00 172.50 quote 0.00 0.00 0.00 36.60 38.10
quote 1.15 0.00 0.00 0.00 2.15 30.00 175.00 quote 0.00 0.00 0.00 39.00 40.80
quote 0.43 0.00 0.00 0.00 0.75 14.00 180.00 quote 0.00 0.00 0.00 43.60 45.90
quote 0.60 0.00 0.00 0.00 2.15 21.00 185.00 quote 0.00 0.00 0.00 48.50 50.80
quote 0.00 0.00 0.00 0.00 2.15 190.00 quote 0.00 0.00 0.00 54.00 56.50
quote 0.05 0.00 0.00 0.00 0.40 10.00 195.00 quote 0.00 0.00 0.00 58.90 60.70
quote 0.01 -0.04 80.00 0.00 0.05 1,130 200.00 quote 0.00 0.00 0.00 63.90 65.60
CALLS PUTS
Expires December 23, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 64.10 66.70 70.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 59.40 61.80 75.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 54.30 56.70 80.00 quote 0.00 0.00 0.00 0.00 0.90
quote 0.00 0.00 0.00 49.10 51.70 85.00 quote 0.00 0.00 0.00 0.00 0.95
quote 0.00 0.00 0.00 44.40 46.70 90.00 quote 0.10 0.00 0.00 0.00 0.35 1.00
quote 0.00 0.00 0.00 39.40 41.70 95.00 quote 0.05 0.00 3.00 0.00 0.35
quote 0.00 0.00 0.00 34.50 36.80 100.00 quote 0.05 0.00 1.00 0.00 1.50
quote 0.00 0.00 0.00 29.50 31.80 105.00 quote 0.40 0.00 0.00 0.00 0.75 1.00
quote 0.00 0.00 0.00 24.70 26.90 110.00 quote 0.57 0.00 0.00 0.05 0.75 2.00
quote 0.00 0.00 0.00 20.20 21.80 115.00 quote 1.51 0.00 0.00 0.35 0.65 1.00
quote 0.00 0.00 0.00 15.60 17.00 120.00 quote 0.65 0.35 1.00 0.70 1.10 8.00
quote 24.03 0.00 0.00 11.60 12.50 3.00 125.00 quote 1.35 0.90 20.00 1.40 1.85 10.00
quote 0.00 0.00 0.00 10.10 10.80 127.00 quote 0.00 0.00 0.00 1.75 2.35
quote 0.00 0.00 0.00 9.20 10.40 128.00 quote 1.70 0.00 10.00 2.00 2.50
quote 0.00 0.00 0.00 8.60 9.30 129.00 quote 2.55 1.70 1.00 2.25 2.90 2.00
quote 0.00 0.00 0.00 8.00 9.00 130.00 quote 1.72 -0.38 1.00 2.65 3.10 11.00
quote 0.00 0.00 0.00 7.20 7.90 131.00 quote 2.28 0.00 0.00 2.95 3.50 4.00
quote 0.00 0.00 0.00 6.80 7.50 132.00 quote 2.70 0.70 10.00 3.30 3.80 3.00
quote 0.00 0.00 0.00 6.20 6.60 133.00 quote 0.00 0.00 0.00 3.70 4.20
quote 0.00 0.00 0.00 5.60 6.10 134.00 quote 4.40 1.90 9.00 4.10 4.60 1.00
quote 17.00 0.00 0.00 5.10 5.50 5.00 135.00 quote 3.70 0.76 2.00 4.60 5.20 10.00
135.61 Current price as of 12/06/2022 04:00:02 PM
quote 9.90 0.00 0.00 4.50 5.10 8.00 136.00 quote 5.40 0.00 6.00 5.10 5.60
quote 0.00 0.00 0.00 4.10 4.50 137.00 quote 5.90 1.21 24.00 5.60 6.10 2.00
quote 0.00 0.00 0.00 3.70 4.10 138.00 quote 2.82 0.00 0.00 6.20 6.70 1.00
quote 0.00 0.00 0.00 3.20 3.80 139.00 quote 7.00 2.10 21.00 6.80 7.30 1.00
quote 3.59 -1.81 1.00 2.90 3.30 9.00 140.00 quote 8.32 3.43 29.00 7.30 7.80 11.00
quote 6.50 0.00 0.00 2.55 3.10 6.00 141.00 quote 8.30 0.00 0.00 8.00 8.60 20.00
quote 8.16 0.00 0.00 2.20 2.65 1.00 142.00 quote 5.87 0.00 0.00 8.30 9.90 2.00
quote 5.40 0.00 0.00 1.85 2.55 5.00 143.00 quote 4.48 -0.82 1.00 9.30 10.10 10.00
quote 4.70 -0.80 1.00 1.60 2.25 3.00 144.00 quote 6.75 2.75 2.00 10.10 11.00 2.00
quote 2.75 -3.18 13.00 1.40 1.95 31.00 145.00 quote 5.20 -3.68 9.00 10.80 12.10 19.00
quote 9.60 0.00 0.00 1.30 1.65 8.00 146.00 quote 7.80 0.00 0.00 11.70 12.60 1.00
quote 3.70 0.00 3.00 1.00 1.50 2.00 147.00 quote 8.76 3.46 2.00 12.30 13.60 2.00
quote 9.11 0.00 0.00 0.90 1.20 1.00 148.00 quote 0.00 0.00 0.00 13.20 14.50
quote 7.80 0.00 0.00 0.70 1.15 10.00 149.00 quote 0.00 0.00 0.00 14.00 15.30
quote 0.80 -3.13 4.00 0.65 0.95 358.00 150.00 quote 8.73 0.00 0.00 14.70 16.30 1.00
quote 6.30 0.00 0.00 0.35 0.80 25.00 152.50 quote 9.68 0.00 0.00 17.20 18.40 4.00
quote 0.80 -0.60 2.00 0.30 0.60 29.00 155.00 quote 0.00 0.00 0.00 19.30 20.90
quote 0.00 0.00 0.00 0.20 0.50 157.50 quote 0.00 0.00 0.00 21.60 23.30
quote 0.41 -0.71 2.00 0.05 0.45 11.00 160.00 quote 17.10 0.00 0.00 24.10 26.10 2.00
quote 0.00 0.00 0.00 0.05 0.75 162.50 quote 0.00 0.00 0.00 26.30 29.10
quote 2.17 0.00 0.00 0.00 0.75 5.00 165.00 quote 0.00 0.00 0.00 28.90 31.00
quote 0.00 0.00 0.00 0.00 0.75 167.50 quote 0.00 0.00 0.00 31.20 33.80
quote 1.40 0.00 0.00 0.00 2.20 5.00 170.00 quote 0.00 0.00 0.00 33.70 36.20
quote 0.00 0.00 0.00 0.00 2.20 172.50 quote 0.00 0.00 0.00 35.90 38.60
quote 0.00 0.00 0.00 0.00 2.15 175.00 quote 0.00 0.00 0.00 38.50 41.20
quote 0.00 0.00 0.00 0.00 0.75 177.50 quote 0.00 0.00 0.00 41.20 43.50
quote 0.00 0.00 0.00 0.00 2.15 180.00 quote 0.00 0.00 0.00 43.70 45.70
quote 0.00 0.00 0.00 0.00 0.75 185.00 quote 0.00 0.00 0.00 48.70 51.00
quote 0.00 0.00 0.00 0.00 0.75 190.00 quote 0.00 0.00 0.00 53.60 56.10
quote 0.00 0.00 0.00 0.00 0.75 195.00 quote 0.00 0.00 0.00 58.60 61.20
quote 0.00 0.00 0.00 0.00 0.95 200.00 quote 0.00 0.00 0.00 63.60 66.20
CALLS PUTS
Expires December 30, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 64.10 66.80 70.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 59.00 61.90 75.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 54.10 57.00 80.00 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 49.20 52.00 85.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 44.00 47.10 90.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 39.40 42.10 95.00 quote 0.00 0.00 0.00 0.00 2.20
quote 0.00 0.00 0.00 34.00 36.90 100.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 29.50 31.90 105.00 quote 0.10 -0.65 1.00 0.05 0.75 3.00
quote 0.00 0.00 0.00 25.00 27.00 110.00 quote 0.55 0.00 0.00 0.30 0.65 1.00
quote 30.60 0.00 0.00 20.10 22.10 1.00 115.00 quote 0.89 0.00 5.00 0.60 1.05
quote 18.43 0.00 5.00 16.00 17.40 120.00 quote 0.77 0.00 0.00 1.15 1.50 12.00
quote 12.40 -4.55 21.00 12.10 13.10 30.00 125.00 quote 1.80 0.00 0.00 2.00 2.40 2.00
quote 0.00 0.00 0.00 10.40 11.60 127.00 quote 1.46 -0.36 1.00 2.40 2.90 2.00
quote 0.00 0.00 0.00 10.10 10.80 128.00 quote 2.54 0.00 0.00 2.65 3.30 2.00
quote 0.00 0.00 0.00 9.30 10.60 129.00 quote 1.76 0.00 1.00 2.95 3.40 1.00
quote 9.85 0.00 1.00 8.70 9.40 130.00 quote 2.74 0.00 1.00 3.20 3.80
quote 0.00 0.00 0.00 8.10 8.80 131.00 quote 4.12 0.00 0.00 3.60 4.20 1.00
quote 14.52 0.00 2.00 7.60 8.20 1.00 132.00 quote 0.00 0.00 0.00 4.00 4.50
quote 12.08 0.00 1.00 6.90 7.50 1.00 133.00 quote 4.75 0.00 0.00 4.30 4.90 1.00
quote 0.00 0.00 0.00 6.40 7.20 134.00 quote 4.10 0.00 0.00 4.80 5.60 2.00
quote 6.70 0.00 1.00 5.80 6.30 135.00 quote 5.61 2.72 5.00 5.30 6.00 26.00
135.61 Current price as of 12/06/2022 04:00:02 PM
quote 0.00 0.00 0.00 5.30 6.10 136.00 quote 0.00 0.00 0.00 5.60 6.80
quote 7.85 0.00 0.00 4.80 5.30 2.00 137.00 quote 0.00 0.00 0.00 6.20 6.90
quote 10.00 0.00 0.00 4.40 4.90 11.00 138.00 quote 0.00 0.00 0.00 6.80 7.50
quote 0.00 0.00 0.00 3.90 4.50 139.00 quote 8.10 3.21 2.00 7.30 8.10 1.00
quote 6.10 -4.10 2.00 3.50 4.20 3.00 140.00 quote 6.50 1.03 2.00 7.80 8.90 6.00
quote 7.10 0.00 0.00 3.10 3.60 15.00 141.00 quote 4.61 0.00 0.00 8.60 9.20 9.00
quote 9.50 -0.45 1.00 2.85 3.40 4.00 142.00 quote 8.50 3.30 2.00 9.20 9.90 17.00
quote 5.65 -0.45 8.00 2.55 3.10 19.00 143.00 quote 0.00 0.00 0.00 9.90 10.90
quote 5.60 0.00 0.00 2.30 2.65 15.00 144.00 quote 5.00 -1.20 1.00 10.70 11.50 6.00
quote 3.60 -1.44 1.00 2.00 2.45 18.00 145.00 quote 5.20 -1.60 4.00 11.20 12.30 15.00
quote 4.62 -0.08 23.00 1.80 2.20 37.00 146.00 quote 6.10 -1.20 7.00 11.90 13.50 12.00
quote 4.60 0.00 0.00 1.55 2.05 11.00 147.00 quote 6.50 -1.40 6.00 12.80 14.10 12.00
quote 1.62 -2.48 2.00 1.40 1.85 20.00 148.00 quote 9.60 0.00 0.00 13.30 14.90 3.00
quote 4.20 0.00 0.00 1.15 1.75 1.00 149.00 quote 0.00 0.00 0.00 14.50 15.50
quote 1.25 -2.98 5.00 1.05 1.55 10.00 150.00 quote 0.00 0.00 0.00 15.00 16.50
quote 2.20 0.00 0.00 0.70 1.25 2.00 152.50 quote 0.00 0.00 0.00 17.40 18.70
quote 2.13 -0.15 1.00 0.55 0.90 9.00 155.00 quote 0.00 0.00 0.00 19.30 21.30
quote 1.63 0.00 1.00 0.30 0.75 1.00 157.50 quote 0.00 0.00 0.00 21.80 23.70
quote 1.32 0.00 0.00 0.30 0.60 2.00 160.00 quote 0.00 0.00 0.00 24.00 26.20
quote 0.00 0.00 0.00 0.10 0.50 162.50 quote 0.00 0.00 0.00 26.20 28.70
quote 0.80 0.01 1.00 0.05 0.60 1.00 165.00 quote 0.00 0.00 0.00 28.70 31.50
quote 1.85 0.00 0.00 0.00 0.75 1.00 170.00 quote 0.00 0.00 0.00 33.60 36.30
quote 1.35 0.00 0.00 0.00 0.75 1.00 175.00 quote 0.00 0.00 0.00 38.40 41.10
quote 0.00 0.00 0.00 0.00 2.15 180.00 quote 38.50 0.00 0.00 43.50 46.20 5.00
quote 0.00 0.00 0.00 0.00 2.15 185.00 quote 0.00 0.00 0.00 48.30 51.60
quote 0.00 0.00 0.00 0.00 2.15 190.00 quote 0.00 0.00 0.00 53.30 56.30
quote 0.00 0.00 0.00 0.00 0.75 195.00 quote 0.00 0.00 0.00 58.30 61.50
quote 0.15 0.00 0.00 0.00 0.75 10.00 200.00 quote 0.00 0.00 0.00 63.30 66.20

January, 2023 Options

Show

February, 2023 Options

Show

May, 2023 Options

Show

January, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.