$158.29
0.940.60%
At close: -
$158.29
0.000.00%
After Hours: 4:00 PM EDT
Comments
Loading...
Hess (NYSE:HES) Stock, Option Chain
Option chain shows key data for Hess's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Hess.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid76.6
Ask80.4
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid71.4
Ask75.4
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid66.1
Ask70.3
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid61.4
Ask65.3
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid56.4
Ask60.3
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid51.4
Ask55.3
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid46.2
Ask50.3
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid41.4
Ask45.3
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid36.4
Ask40.4
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid31.4
Ask35.3
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid29.5
Ask33.3
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid28.1
Ask32.4
volume0
Intrest0
Strike
128
128
Last Price0.35Mar 11, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid27.4
Ask31.3
volume0
Intrest0
Strike
129
129
Last Price0.5Mar 14, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid26
Ask30.3
volume0
Intrest0
Strike
130
130
Last Price0.5Mar 05, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid25
Ask29.3
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid24.4
Ask28.4
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid23.1
Ask27.3
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid22.8
Ask26.3
volume0
Intrest0
Strike
134
134
Last Price1Mar 04, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid21.8
Ask25.3
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid20.8
Ask24.3
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid19.8
Ask23.3
volume0
Intrest0
Strike
137
137
Last Price1.2Mar 14, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid18.8
Ask22.3
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid17.8
Ask21.3
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price11.29Mar 17, 2025
Change
00%
Bid16.8
Ask20.3
volume0
Intrest14
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid15.8
Ask19.3
volume0
Intrest0
Strike
141
141
Last Price1.73Feb 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid14.8
Ask18.2
volume0
Intrest0
Strike
142
142
Last Price1.77Feb 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest0
Last Price15.55Mar 25, 2025
Change
1.7512.68%
Bid13.8
Ask17.3
volume2
Intrest2
Strike
143
143
Last Price0.22Mar 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price4.2Mar 11, 2025
Change
00%
Bid12.8
Ask16.3
volume0
Intrest1
Strike
144
144
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price6.71Mar 17, 2025
Change
00%
Bid11.8
Ask15.3
volume0
Intrest14
Strike
145
145
Last Price1.35Mar 17, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid10.8
Ask14.3
volume0
Intrest0
Strike
146
146
Last Price3.32Mar 14, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price3.3Mar 14, 2025
Change
00%
Bid9.9
Ask13.3
volume0
Intrest72
Strike
147
147
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid8.8
Ask12.3
volume0
Intrest0
Strike
148
148
Last Price0.88Mar 18, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price7.5Mar 21, 2025
Change
00%
Bid7.8
Ask11.3
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price9.8Mar 25, 2025
Change
2.3731.9%
Bid7
Ask10.3
volume8
Intrest2
Strike
150
150
Last Price0.1Mar 25, 2025
Change
0.3577.78%
Bid-
Ask2.15
volume5
Intrest11
Last Price5.7Mar 24, 2025
Change
00%
Bid5.4
Ask6.9
volume0
Intrest28
Strike
152.5
152.5
Last Price0.25Mar 24, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest29
Last Price6.7Mar 25, 2025
Change
3.0483.06%
Bid3.1
Ask4.2
volume10
Intrest674
Strike
155
155
Last Price1.05Mar 24, 2025
Change
00%
Bid-
Ask2.25
volume0
Intrest13
Last Price3Mar 25, 2025
Change
1.5100%
Bid0.2
Ask2.05
volume1
Intrest15
Strike
157.5
157.5
Last Price1.35Mar 24, 2025
Change
00%
Bid-
Ask2.7
volume0
Intrest8
Last Price0.5Mar 25, 2025
Change
0.4547.37%
Bid0.3
Ask0.65
volume6
Intrest20
Strike
160
160
Last Price1.89Mar 25, 2025
Change
0.7127.31%
Bid1.5
Ask2.9
volume7
Intrest3
Last Price0.45Mar 20, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest3
Strike
162.5
162.5
Last Price-
Change
-
Bid2.35
Ask5.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid4.9
Ask8.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid7.4
Ask10.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid9.8
Ask13.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid12.3
Ask15.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid14.9
Ask18.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid17.4
Ask20.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid19.8
Ask23.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid24.8
Ask28.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid29.7
Ask33.7
volume0
Intrest0