Hess Corporation (NY: HES)
86.10 USD  +1.18 (+1.39%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 15, 2014  /  Add to My Watchlist      
CALL Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
HES140419C00077500 77.50 7.410 +0.00 8.000 8.750 0 701
HES140419C00079000 79.00 N/A +0.00 6.000 7.350 0 0
HES140419C00080000 80.00 6.150 +1.52 4.950 6.200 8 1,521
HES140419C00081000 81.00 N/A +0.00 3.900 5.250 0 0
HES140419C00082500 82.50 2.230 +0.00 3.100 3.700 0 2,932
HES140419C00084000 84.00 2.010 +0.81 1.780 2.260 55 84
HES140419C00085000 85.00 1.170 +0.75 1.180 1.340 507 11,812
HES140419C00086000 86.00 0.5900 +0.30 0.5500 0.6300 161 112
HES140419C00087500 87.50 0.0800 +0.02 0.0900 0.1500 18 4,146
HES140419C00089000 89.00 N/A +0.00 0.0100 0.1800 0 0
HES140419C00090000 90.00 0.0100 -0.03 0.0100 0.0500 51 9,960
HES140419C00091000 91.00 N/A +0.00 0.0100 0.0400 0 0
HES140419C00092500 92.50 0.0200 +0.00 0.0100 0.0400 0 253
HES140419C00094000 94.00 N/A +0.00 N/A 0.0400 0 0
PUT Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
HES140419P00077500 77.50 0.0600 +0.00 0.0300 0.0600 0 2,170
HES140419P00079000 79.00 0.1000 +0.00 0.0100 0.0900 0 15
HES140419P00080000 80.00 0.0600 +0.00 0.0100 0.1100 0 3,490
HES140419P00081000 81.00 0.2500 +0.00 0.0400 0.1000 0 1
HES140419P00082500 82.50 0.1300 +0.00 0.0100 0.0800 0 3,499
HES140419P00084000 84.00 0.2300 -0.13 0.0600 0.1200 4 329
HES140419P00085000 85.00 0.2100 -0.56 0.1300 0.2000 204 2,271
HES140419P00086000 86.00 0.7300 -0.41 0.4600 0.5400 23 57
HES140419P00087500 87.50 3.750 +0.00 1.460 2.020 0 111
HES140419P00089000 89.00 N/A +0.00 2.790 3.550 0 0
HES140419P00090000 90.00 12.65 +0.00 3.750 4.500 0 0
HES140419P00091000 91.00 N/A +0.00 4.700 6.050 0 0
HES140419P00092500 92.50 N/A +0.00 6.100 7.150 0 0
HES140419P00094000 94.00 N/A +0.00 7.700 8.600 0 0
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here