Bulletin
Investor Alert

New York Markets Open in:

Hess Corp.

NYS: HES

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 6, 2021, 6:06 p.m.

HES
/zigman2/quotes/203832174/composite

$

81.29

Change

0.00 0.00%

Volume

Volume 56,829

Quotes are delayed by 20 min

/zigman2/quotes/203832174/composite

Previous close

$ 80.95

$ 81.29

Change

+0.34 +0.42%

Day low

Day high

$77.45

$81.40

Open

52 week low

52 week high

$34.82

$81.57

Open

OPTION CHAIN FOR HESS CORP.

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 7, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 37.80 0.00 1.00 39.90 42.10 1.00 40.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 34.00 37.60 45.00 quote 0.30 0.00 0.00 0.00 0.25 40.00
quote 0.00 0.00 0.00 29.50 32.40 50.00 quote 0.00 0.00 0.00 0.00 1.10
quote 0.00 0.00 0.00 24.50 27.30 55.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 20.50 21.60 60.00 quote 0.12 0.00 0.00 0.00 0.15 589.00
quote 0.00 0.00 0.00 19.20 20.60 61.00 quote 0.25 0.00 0.00 0.00 1.05 4.00
quote 0.00 0.00 0.00 18.50 19.50 62.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 17.40 18.60 63.00 quote 0.05 0.00 0.00 0.00 0.20 1,516
quote 15.80 8.87 1.00 15.90 17.50 1.00 64.00 quote 0.70 0.00 0.00 0.00 0.50 14.00
quote 0.00 0.00 0.00 16.00 17.10 64.50 quote 0.10 0.00 0.00 0.00 0.50 15.00
quote 4.10 0.00 0.00 16.00 16.50 4.00 65.00 quote 0.05 0.00 10.00 0.00 0.20 12.00
quote 0.00 0.00 0.00 14.70 16.00 65.50 quote 0.15 0.00 0.00 0.00 0.50 12.00
quote 3.75 0.00 0.00 14.40 15.70 4.00 66.00 quote 0.05 -0.04 1.00 0.00 0.95 20.00
quote 0.00 0.00 0.00 14.50 15.50 66.50 quote 1.45 0.00 0.00 0.00 0.50 16.00
quote 2.45 0.00 0.00 13.80 14.70 4.00 67.00 quote 0.05 0.00 10.00 0.00 0.35 21.00
quote 7.70 0.23 10.00 12.90 14.00 5.00 67.50 quote 0.84 0.00 0.00 0.00 0.55 23.00
quote 12.80 10.35 1.00 11.30 14.10 1.00 68.00 quote 1.37 0.00 0.00 0.00 1.00 8.00
quote 8.70 1.10 1.00 12.30 13.80 1.00 68.50 quote 0.06 -2.94 2.00 0.00 0.55 4.00
quote 7.10 -0.39 10.00 11.40 12.70 54.00 69.00 quote 2.25 0.00 0.00 0.00 0.30 23.00
quote 1.35 0.00 0.00 11.30 12.00 13.00 69.50 quote 0.16 -2.99 2.00 0.00 0.30 4.00
quote 3.70 0.00 0.00 10.90 11.60 32.00 70.00 quote 0.05 -0.01 10.00 0.00 0.25 35.00
quote 3.80 0.00 0.00 10.60 11.00 5.00 70.50 quote 0.05 -0.20 5.00 0.00 0.25 24.00
quote 9.70 3.40 11.00 9.60 11.10 38.00 71.00 quote 0.10 -4.50 5.00 0.00 0.30 20.00
quote 6.77 0.43 2.00 9.60 10.60 41.00 71.50 quote 0.05 -0.03 1.00 0.00 0.35 24.00
quote 4.65 -0.65 1.00 8.80 9.90 42.00 72.00 quote 0.18 0.11 12.00 0.00 0.25 25.00
quote 3.90 0.00 0.00 8.50 9.20 1.00 72.50 quote 0.19 -3.51 7.00 0.00 0.30 11.00
quote 2.70 -0.83 6.00 6.50 8.50 29.00 73.00 quote 0.08 -0.73 3.00 0.00 0.15 13.00
quote 2.10 0.00 0.00 7.50 8.10 207.00 73.50 quote 0.25 -0.75 2.00 0.00 0.20 55.00
quote 6.73 4.78 4.00 7.10 7.50 18.00 74.00 quote 0.05 -0.35 1.00 0.00 0.15 17.00
quote 2.50 0.00 0.00 5.90 7.00 16.00 74.50 quote 0.05 -0.05 1.00 0.00 0.15 53.00
quote 3.31 -2.66 2.00 5.90 6.70 26.00 75.00 quote 0.05 -0.05 10.00 0.00 0.30 77.00
quote 2.85 1.58 20.00 5.50 6.10 25.00 75.50 quote 0.20 -0.30 21.00 0.00 0.45 32.00
quote 2.41 0.43 1.00 4.40 5.50 27.00 76.00 quote 0.15 -0.95 1.00 0.00 0.15 13.00
quote 3.60 -0.10 7.00 4.00 5.20 40.00 77.00 quote 0.54 0.39 5.00 0.00 0.10 20.00
quote 1.60 -1.28 15.00 3.10 3.60 42.00 78.00 quote 0.05 -0.30 5.00 0.00 0.15 9.00
quote 1.26 -0.74 49.00 2.20 2.55 171.00 79.00 quote 1.30 0.90 109.00 0.10 0.20 68.00
quote 0.70 -0.95 3.00 1.40 1.70 129.00 80.00 quote 0.80 0.20 72.00 0.20 0.35 102.00
quote 0.65 -0.43 35.00 0.80 1.00 33.00 81.00 quote 0.65 -0.75 42.00 0.55 0.70 33.00
81.29 Current price as of 5/06/2021 04:00:02 PM
quote 0.01 -0.14 3.00 0.00 0.15 36.00 85.00 quote 4.90 -4.80 6.00 3.60 4.10 16.00
quote 0.00 0.00 0.00 0.00 0.85 90.00 quote 0.00 0.00 0.00 8.00 10.70
quote 0.00 0.00 0.00 0.00 0.25 95.00 quote 0.00 0.00 0.00 12.60 15.90
quote 0.00 0.00 0.00 0.00 0.25 100.00 quote 0.00 0.00 0.00 17.80 20.60
quote 0.00 0.00 0.00 0.00 0.15 105.00 quote 0.00 0.00 0.00 23.40 26.20
CALLS PUTS
Expires May 14, 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 44.20 47.10 35.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 39.60 42.00 40.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 34.10 37.00 45.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 30.10 31.80 50.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 25.20 27.10 55.00 quote 0.00 0.00 0.00 0.00 1.40
quote 0.00 0.00 0.00 20.30 22.20 60.00 quote 0.35 0.00 0.00 0.00 1.40 3.00
quote 0.00 0.00 0.00 19.10 20.70 61.00 quote 0.00 0.00 0.00 0.00 1.40
quote 0.00 0.00 0.00 18.60 20.10 62.00 quote 0.00 0.00 0.00 0.00 1.40
quote 0.00 0.00 0.00 16.70 19.20 62.50 quote 0.00 0.00 0.00 0.00 1.40
quote 0.00 0.00 0.00 16.10 18.70 63.00 quote 0.00 0.00 0.00 0.00 1.40
quote 0.00 0.00 0.00 16.70 18.20 63.50 quote 0.70 0.00 0.00 0.00 1.40 3.00
quote 15.83 0.00 1.00 15.40 18.30 64.00 quote 0.00 0.00 0.00 0.00 1.40
quote 4.50 0.00 0.00 15.10 16.50 1.00 65.00 quote 0.25 0.00 0.00 0.00 0.50 14.00
quote 0.00 0.00 0.00 15.10 16.10 65.50 quote 2.35 0.00 0.00 0.00 0.65 2.00
quote 0.00 0.00 0.00 14.60 15.70 66.00 quote 2.35 0.00 0.00 0.00 0.35 4.00
quote 0.00 0.00 0.00 14.10 15.00 66.50 quote 2.65 0.00 0.00 0.00 0.35 8.00
quote 9.88 0.00 0.00 13.70 14.50 1.00 67.00 quote 3.00 0.00 0.00 0.00 0.70 1.00
quote 3.00 0.00 0.00 12.90 14.40 1.00 67.50 quote 2.30 0.00 0.00 0.00 0.20 8.00
quote 2.90 0.00 0.00 12.10 13.50 7.00 68.00 quote 0.01 -3.49 2.00 0.00 0.20 7.00
quote 3.00 0.00 0.00 11.60 13.00 10.00 68.50 quote 0.15 -0.60 1.00 0.00 0.90 1.00
quote 0.00 0.00 0.00 11.50 12.50 69.00 quote 0.02 -0.23 2.00 0.00 0.20 15.00
quote 1.75 0.00 0.00 10.70 12.00 3.00 69.50 quote 4.00 0.00 0.00 0.00 0.30 8.00
quote 2.16 0.00 0.00 11.20 12.00 6.00 70.00 quote 0.20 -0.05 60.00 0.00 0.20 86.00
quote 0.00 0.00 0.00 9.60 11.30 70.50 quote 3.40 0.00 0.00 0.00 0.20 1.00
quote 4.00 0.00 0.00 9.80 10.70 8.00 71.00 quote 0.35 -0.15 4.00 0.00 0.75 19.00
quote 1.20 0.00 0.00 9.30 10.60 17.00 71.50 quote 0.30 -3.20 355.00 0.00 0.20 357.00
quote 4.90 0.00 0.00 8.10 9.70 6.00 72.00 quote 0.41 -0.14 15.00 0.05 0.15 23.00
quote 4.79 0.0100 1.00 7.60 9.40 7.00 72.50 quote 0.13 -0.37 3.00 0.00 0.20 46.00
quote 3.20 0.39 1.00 7.70 9.30 19.00 73.00 quote 0.60 0.05 37.00 0.05 0.25 67.00
quote 5.84 2.40 2.00 6.10 8.30 18.00 73.50 quote 0.71 -0.14 10.00 0.05 0.25 16.00
quote 6.70 2.50 6.00 6.90 7.70 3.00 74.00 quote 0.53 -0.27 1.00 0.05 0.25 13.00
quote 4.95 1.99 2.00 6.20 7.80 23.00 74.50 quote 0.30 -0.70 4.00 0.10 0.30 20.00
quote 5.49 4.39 4.00 6.40 6.70 19.00 75.00 quote 0.27 -1.03 18.00 0.20 0.35 36.00
quote 2.55 -0.10 16.00 5.90 6.30 20.00 75.50 quote 1.00 -0.45 1.00 0.20 0.45 2.00
quote 4.20 -1.00 1.00 5.20 5.80 9.00 76.00 quote 1.05 -0.60 2.00 0.25 0.40 38.00
quote 2.15 -0.10 3.00 4.80 5.40 4.00 76.50 quote 0.45 -0.10 13.00 0.30 0.45 53.00
quote 4.00 1.71 15.00 4.50 4.90 46.00 77.00 quote 1.40 0.89 21.00 0.35 0.60 6.00
quote 2.05 0.35 2.00 3.70 4.10 3.00 78.00 quote 0.90 -0.05 24.00 0.60 0.75 25.00
quote 2.20 -0.80 2.00 3.10 3.60 67.00 79.00 quote 1.45 0.25 8.00 0.85 1.00 11.00
quote 1.60 0.60 1.00 2.45 3.00 3.00 79.50 quote 0.00 0.00 0.00 1.00 1.20
quote 2.50 0.80 2.00 2.15 2.70 7.00 80.00 quote 2.20 0.75 2.00 1.15 1.40 27.00
quote 1.93 1.30 12.00 1.80 2.10 30.00 81.00 quote 3.50 1.50 10.00 1.60 1.80 25.00
81.29 Current price as of 5/06/2021 04:00:02 PM
quote 0.85 -0.63 27.00 1.40 1.60 50.00 82.00 quote 3.05 0.75 8.00 2.10 2.35 10.00
quote 0.31 -0.34 4.00 0.45 0.80 28.00 85.00 quote 0.00 0.00 0.00 4.20 4.70
quote 0.20 0.00 1.00 0.05 0.25 1.00 90.00 quote 0.00 0.00 0.00 8.30 9.50
quote 0.00 0.00 0.00 0.00 0.85 95.00 quote 0.00 0.00 0.00 13.50 14.80
quote 0.00 0.00 0.00 0.00 1.60 100.00 quote 0.00 0.00 0.00 17.10 19.60
quote 0.00 0.00 0.00 0.00 0.30 105.00 quote 0.00 0.00 0.00 22.30 24.90
quote 0.00 0.00 0.00 0.00 0.20 110.00 quote 0.00 0.00 0.00 27.50 30.80
CALLS PUTS
Expires May 21, 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 59.70 61.70 20.00 quote 0.20 0.00 0.00 0.00 0.25 68.00
quote 0.00 0.00 0.00 57.60 59.20 22.50 quote 0.23 0.00 0.00 0.00 0.25 49.00
quote 0.00 0.00 0.00 54.60 57.40 25.00 quote 0.51 0.00 0.00 0.00 0.25 23.00
quote 0.00 0.00 0.00 52.50 54.70 27.50 quote 0.44 0.00 0.00 0.00 0.30 162.00
quote 41.19 0.00 0.00 49.10 52.40 8.00 30.00 quote 0.65 0.00 0.00 0.00 0.30 7.00
quote 15.00 0.00 0.00 48.20 49.70 1.00 32.50 quote 0.10 0.00 0.00 0.00 0.35 144.00
quote 0.00 0.00 0.00 44.80 47.00 35.00 quote 0.08 0.00 0.00 0.00 0.15 257.00
quote 11.25 0.00 0.00 42.80 44.10 1.00 37.50 quote 0.10 0.00 0.00 0.00 0.20 62.00
quote 25.17 0.00 0.00 40.50 42.20 19.00 40.00 quote 0.22 0.00 0.00 0.00 0.15 204.00
quote 6.25 0.00 0.00 38.00 39.80 17.00 42.50 quote 0.66 0.00 0.00 0.00 0.30 92.00
quote 23.84 0.00 0.00 35.30 36.80 230.00 45.00 quote 0.20 0.00 0.00 0.00 0.30 40.00
quote 24.10 0.00 0.00 32.80 34.30 9.00 47.50 quote 0.40 0.00 0.00 0.00 0.30 65.00
quote 17.35 0.00 0.00 30.30 31.90 243.00 50.00 quote 0.07 0.00 0.00 0.00 0.45 1,371
quote 10.11 0.00 0.00 27.90 29.70 16.00 52.50 quote 0.17 0.00 0.00 0.00 0.30 21.00
quote 19.80 -1.51 15.00 24.10 26.70 117.00 55.00 quote 0.05 0.00 0.00 0.00 0.10 1,701
quote 18.85 0.00 0.00 22.90 24.60 49.00 57.50 quote 0.01 -0.09 5.00 0.00 0.30 106.00
quote 20.00 3.60 10.00 19.20 21.60 1,302 60.00 quote 0.10 0.00 0.00 0.00 0.15 142.00
quote 17.20 5.20 12.00 18.60 19.00 591.00 62.50 quote 0.10 -0.05 5.00 0.00 0.15 938.00
quote 0.00 0.00 0.00 17.80 18.60 63.00 quote 0.75 0.00 0.00 0.00 1.35 4.00
quote 0.00 0.00 0.00 17.00 17.50 64.00 quote 1.80 0.00 0.00 0.00 0.15 33.00
quote 0.00 0.00 0.00 16.30 17.20 64.50 quote 2.00 0.00 0.00 0.00 0.25 31.00
quote 15.58 -0.40 4.00 15.90 16.60 135.00 65.00 quote 0.17 0.02 5.00 0.00 0.20 226.00
quote 0.00 0.00 0.00 15.40 16.30 65.50 quote 2.30 0.00 0.00 0.05 0.20 35.00
quote 5.00 0.00 0.00 15.10 16.20 3.00 66.00 quote 0.21 -1.29 6.00 0.05 0.20 20.00
quote 9.65 0.00 0.00 13.40 15.30 66.50 quote 0.25 0.00 0.00 0.05 0.20 13.00
quote 3.25 0.00 0.00 14.10 14.70 8.00 67.00 quote 0.30 0.00 0.00 0.05 0.20 26.00
quote 12.30 -1.10 3.00 13.60 14.80 270.00 67.50 quote 0.39 0.24 5.00 0.05 0.25 155.00
quote 10.75 3.37 3.00 12.60 13.60 15.00 68.00 quote 0.15 -0.09 25.00 0.05 0.20 36.00
quote 12.52 4.57 2.00 12.50 13.10 15.00 68.50 quote 3.10 0.00 0.00 0.10 0.20 6.00
quote 6.53 -0.47 1.00 10.80 13.00 9.00 69.00 quote 0.20 0.03 22.00 0.05 0.20 84.00
quote 7.60 4.80 2.00 11.50 12.20 10.00 69.50 quote 0.50 -0.10 18.00 0.15 0.25 19.00
quote 10.25 -0.35 21.00 11.20 11.70 449.00 70.00 quote 0.30 0.10 8.00 0.15 0.25 1,389
quote 3.80 0.00 0.00 10.50 11.20 18.00 70.50 quote 0.45 -0.25 5.00 0.20 0.25 5.00
quote 6.45 2.55 3.00 10.10 10.70 12.00 71.00 quote 0.70 0.05 7.00 0.15 0.35 14.00
quote 1.95 0.00 0.00 9.90 10.50 3.00 71.50 quote 0.45 -0.40 5.00 0.20 0.35 7.00
quote 7.61 1.91 2.00 8.80 10.00 19.00 72.00 quote 0.65 0.35 1,500 0.20 0.35 22.00
quote 8.40 2.70 17.00 8.90 9.30 264.00 72.50 quote 0.60 -0.40 5.00 0.30 0.40 116.00
quote 8.70 4.96 11.00 8.40 9.50 8.00 73.00 quote 0.65 0.20 9.00 0.30 0.50 37.00
quote 1.30 0.00 0.00 8.00 8.40 2.00 73.50 quote 0.75 -0.62 2.00 0.35 0.50 1.00
quote 4.64 0.55 1.00 7.50 8.20 3.00 74.00 quote 0.65 -0.84 5.00 0.45 0.55 4.00
quote 1.10 0.00 0.00 7.10 7.50 29.00 74.50 quote 0.90 -0.95 9.00 0.50 0.65 4.00
quote 5.85 -0.67 5.00 6.70 7.10 959.00 75.00 quote 1.05 0.30 21.00 0.55 0.70 1,008
quote 6.50 3.10 4.00 6.20 6.80 29.00 75.50 quote 1.20 -0.70 2.00 0.65 0.80 20.00
quote 6.14 3.04 6.00 5.80 6.30 92.00 76.00 quote 1.30 0.54 5.00 0.75 0.85 48.00
quote 3.80 -1.07 1.00 5.20 5.40 104.00 77.00 quote 1.70 -0.85 2.00 0.95 1.10 54.00
quote 2.65 -1.45 3.00 4.70 5.10 169.00 77.50 quote 2.70 -1.90 14.00 1.10 1.25 13.00
quote 2.90 -1.10 13.00 4.40 4.70 33.00 78.00 quote 1.40 -0.12 155.00 1.20 1.40 131.00
quote 2.15 -1.45 2.00 3.70 4.10 121.00 79.00 quote 0.00 0.00 0.00 1.55 1.70
quote 2.85 -0.54 13.00 3.10 3.50 1,421 80.00 quote 3.28 0.95 2.00 1.95 2.15 26.00
quote 2.15 -0.21 3.00 2.65 3.40 48.00 81.00 quote 4.55 1.70 1.00 2.40 2.75 173.00
81.29 Current price as of 5/06/2021 04:00:02 PM
quote 1.04 -1.16 10.00 2.15 2.45 48.00 82.00 quote 3.00 0.00 29.00 2.90 3.20 29.00
quote 2.10 0.38 4.00 1.95 2.25 168.00 82.50 quote 10.10 0.00 0.00 3.20 3.50 3.00
quote 0.95 -0.30 2.00 1.10 1.30 744.00 85.00 quote 16.65 0.00 0.00 4.80 5.20 2.00
quote 0.40 0.17 14.00 0.35 0.45 74.00 90.00 quote 0.00 0.00 0.00 8.90 9.40
quote 0.15 0.10 7.00 0.10 0.30 49.00 95.00 quote 25.40 0.00 0.00 13.60 14.70 2.00
quote 0.01 0.00 0.00 0.00 0.25 12.00 100.00 quote 0.00 0.00 0.00 18.40 19.50
quote 0.00 0.00 0.00 0.00 0.25 105.00 quote 0.00 0.00 0.00 23.00 24.50
quote 0.00 0.00 0.00 0.00 0.25 110.00 quote 0.00 0.00 0.00 28.50 29.70
CALLS PUTS
Expires May 28, 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 44.80 46.70 35.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 40.10 41.70 40.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 34.20 37.90 45.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 30.40 31.70 50.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 24.60 26.80 55.00 quote 0.35 0.00 0.00 0.00 0.25 11.00
quote 0.00 0.00 0.00 20.50 21.70 60.00 quote 0.25 -0.60 1.00 0.05 2.25 1.00
quote 0.00 0.00 0.00 19.70 20.70 61.00 quote 0.00 0.00 0.00 0.05 0.50
quote 0.00 0.00 0.00 18.80 19.70 62.00 quote 0.00 0.00 0.00 0.05 0.45
quote 0.00 0.00 0.00 18.20 19.70 62.50 quote 0.00 0.00 0.00 0.05 0.50
quote 0.00 0.00 0.00 17.00 19.40 63.00 quote 0.00 0.00 0.00 0.05 0.50
quote 0.00 0.00 0.00 17.30 18.30 63.50 quote 0.00 0.00 0.00 0.05 0.50
quote 0.00 0.00 0.00 16.30 18.20 64.00 quote 0.30 0.00 0.00 0.05 0.55 4.00
quote 12.55 0.65 1.00 15.00 17.40 1.00 65.00 quote 0.30 -0.10 15.00 0.15 0.45 31.00
quote 0.00 0.00 0.00 13.40 16.70 66.00 quote 1.28 0.00 0.00 0.05 0.30 11.00
quote 0.00 0.00 0.00 13.60 15.20 67.00 quote 0.35 -0.19 2.00 0.20 0.40 17.00
quote 3.30 0.00 0.00 12.80 14.80 3.00 67.50 quote 0.60 -3.40 2.00 0.25 0.40 10.00
quote 3.10 0.00 0.00 12.60 14.00 1.00 68.00 quote 0.90 0.00 0.00 0.25 0.40 5.00
quote 7.50 0.00 0.00 12.50 13.80 4.00 68.50 quote 0.95 0.00 0.00 0.30 0.45 4.00
quote 2.62 0.00 0.00 12.00 13.40 1.00 69.00 quote 0.00 0.00 0.00 0.25 0.65
quote 2.42 0.00 0.00 11.30 12.40 5.00 69.50 quote 0.55 -2.40 1.00 0.35 0.55 12.00
quote 10.20 7.00 1.00 11.20 12.00 8.00 70.00 quote 0.49 -0.41 1.00 0.35 0.55 8.00
quote 9.70 3.00 1.00 10.70 11.70 3.00 70.50 quote 0.00 0.00 0.00 0.40 0.55
quote 2.45 0.00 0.00 10.50 11.20 2.00 71.00 quote 0.80 -0.50 5.00 0.45 0.60 24.00
quote 10.15 7.33 2.00 8.90 10.70 3.00 71.50 quote 0.60 -3.40 2.00 0.50 0.70 4.00
quote 2.80 0.00 0.00 9.10 10.10 11.00 72.00 quote 1.00 0.35 2.00 0.50 0.75 28.00
quote 9.10 6.94 1.00 9.20 9.70 8.00 72.50 quote 0.95 -0.75 6.00 0.55 0.80 12.00
quote 8.90 7.20 1.00 8.60 9.30 4.00 73.00 quote 1.60 -0.10 6.00 0.65 0.85 20.00
quote 1.20 0.00 0.00 8.30 8.80 8.00 73.50 quote 2.70 -1.84 15.00 0.75 0.90 20.00
quote 6.80 -0.96 2.00 7.80 8.40 17.00 74.00 quote 1.95 -0.90 1.00 0.75 0.95 10.00
quote 3.40 -0.30 3.00 7.40 8.20 8.00 74.50 quote 1.60 0.00 5.00 0.90 1.05
quote 3.40 -0.70 15.00 7.00 7.60 12.00 75.00 quote 1.75 -0.50 10.00 0.95 1.15 9.00
quote 5.70 2.60 2.00 6.70 7.20 30.00 75.50 quote 3.40 0.00 8.00 1.05 1.25 8.00
quote 3.30 -0.10 12.00 6.40 7.20 22.00 76.00 quote 1.40 -1.40 2.00 1.20 1.40 4.00
quote 2.70 -0.80 1.00 6.00 6.50 16.00 76.50 quote 4.50 1.40 27.00 1.35 1.55 31.00
quote 5.39 1.99 4.00 5.60 6.40 19.00 77.00 quote 2.45 -0.65 5.00 1.50 1.75 4.00
quote 3.50 0.00 0.00 5.30 5.70 30.00 77.50 quote 3.40 0.00 3.00 1.65 1.85 3.00
quote 2.65 0.00 0.00 4.80 5.40 20.00 78.00 quote 2.05 0.00 2.00 1.55 2.10 2.00
quote 2.60 0.55 4.00 4.70 5.00 8.00 78.50 quote 3.90 0.00 4.00 2.00 2.20 4.00
quote 4.50 0.10 1.00 4.40 4.70 32.00 79.00 quote 2.90 0.35 2.00 2.20 2.40 4.00
quote 3.00 -0.56 2.00 3.80 4.10 14.00 80.00 quote 3.37 0.72 5.00 2.55 2.85 11.00
quote 3.18 1.48 1.00 3.30 3.60 10.00 81.00 quote 3.49 -1.81 2.00 2.55 3.40 2.00
81.29 Current price as of 5/06/2021 04:00:02 PM
quote 3.30 0.00 5.00 3.00 3.50 5.00 81.50 quote 5.70 0.00 0.00 3.30 3.50 1.00
quote 2.20 -0.35 1.00 2.80 3.10 11.00 82.00 quote 0.00 0.00 0.00 3.40 3.90
quote 1.40 -0.35 1.00 1.60 1.90 25.00 85.00 quote 0.00 0.00 0.00 5.20 5.70
quote 0.00 0.00 0.00 0.60 0.95 90.00 quote 0.00 0.00 0.00 9.20 9.70
quote 0.00 0.00 0.00 0.20 0.35 95.00 quote 0.00 0.00 0.00 13.50 14.80
quote 0.00 0.00 0.00 0.00 0.50 100.00 quote 0.00 0.00 0.00 18.10 19.30
quote 0.00 0.00 0.00 0.00 0.50 105.00 quote 0.00 0.00 0.00 23.40 24.50

June, 2021 Options

Show

July, 2021 Options

Show

August, 2021 Options

Show

November, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.