$128.19
0.530.42%
At close: -
$128.19
0.000.00%
After Hours: Dec 20, 4:34 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
-
Bid55.6
Ask60.5
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid50.6
Ask55.5
volume0
Intrest0
Strike
75
75
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest11
Last Price-
Change
-
Bid45.6
Ask50.5
volume0
Intrest0
Strike
80
80
Last Price0.05Oct 31, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Last Price-
Change
-
Bid40.6
Ask45.5
volume0
Intrest0
Strike
85
85
Last Price0.75May 28, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Last Price-
Change
-
Bid35.6
Ask40.5
volume0
Intrest0
Strike
90
90
Last Price0.7May 20, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Last Price44.87Oct 25, 2024
Change
00%
Bid30.6
Ask35.5
volume0
Intrest0
Strike
95
95
Last Price1.05Aug 06, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest12
Last Price-
Change
-
Bid25.8
Ask30.5
volume0
Intrest0
Strike
100
100
Last Price1.8Jul 30, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest16
Last Price29.1Sep 27, 2024
Change
00%
Bid20.6
Ask25.5
volume0
Intrest0
Strike
105
105
Last Price0.7Dec 19, 2024
Change
00%
Bid-
Ask3.3
volume0
Intrest2609
Last Price-
Change
-
Bid15.6
Ask20.5
volume0
Intrest0
Strike
110
110
Last Price0.5Oct 29, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest88
Last Price20.8Sep 25, 2024
Change
00%
Bid10.6
Ask15.4
volume0
Intrest0
Strike
115
115
Last Price0.4Nov 13, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest194
Last Price-
Change
-
Bid6.6
Ask11.4
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price16.9Oct 31, 2024
Change
00%
Bid5.6
Ask10.4
volume0
Intrest0
Strike
120
120
Last Price0.25Nov 29, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest218
Last Price-
Change
-
Bid4.6
Ask9.4
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid3.6
Ask8.4
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid2.65
Ask7.5
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid1.65
Ask6.5
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price12.6Oct 31, 2024
Change
00%
Bid0.6
Ask5.5
volume0
Intrest0
Strike
125
125
Last Price0.1Dec 18, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest236
Last Price-
Change
-
Bid0.05
Ask4.9
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price0.5Dec 20, 2024
Change
0.444.44%
Bid-
Ask3.7
volume6
Intrest2
Strike
128
128
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
129
129
Last Price1.5Dec 19, 2024
Change
00%
Bid-
Ask2.9
volume0
Intrest4
Last Price0.05Dec 20, 2024
Change
1.1595.83%
Bid-
Ask0.05
volume3
Intrest60
Strike
130
130
Last Price1Dec 20, 2024
Change
0.85566.67%
Bid-
Ask3.9
volume34
Intrest124
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
131
131
Last Price1.7Dec 19, 2024
Change
00%
Bid0.5
Ask4.9
volume0
Intrest10
Last Price0.5Dec 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Strike
132
132
Last Price0.65Dec 18, 2024
Change
00%
Bid1.55
Ask6.4
volume0
Intrest6
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid2.55
Ask7.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
134
134
Last Price1.2Dec 18, 2024
Change
00%
Bid3.5
Ask8.3
volume0
Intrest0
Last Price14.8Nov 21, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest87
Strike
135
135
Last Price6.4Dec 20, 2024
Change
0.57.25%
Bid4.5
Ask9.3
volume13
Intrest251
Last Price5.92Dec 06, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest40
Strike
136
136
Last Price-
Change
-
Bid5.5
Ask10.3
volume0
Intrest0
Last Price0.65Dec 17, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest11
Strike
137
137
Last Price-
Change
-
Bid6.5
Ask11.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
138
138
Last Price4.25Dec 17, 2024
Change
00%
Bid7.5
Ask12.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
139
139
Last Price10.83Dec 19, 2024
Change
00%
Bid8.5
Ask13.3
volume0
Intrest1
Last Price0.45Dec 16, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest679
Strike
140
140
Last Price10.2Dec 19, 2024
Change
00%
Bid9.5
Ask14.3
volume0
Intrest297
Last Price0.05Dec 20, 2024
Change
1.0595.45%
Bid-
Ask2.15
volume8
Intrest20
Strike
141
141
Last Price11.2Dec 19, 2024
Change
00%
Bid10.5
Ask15.3
volume0
Intrest7
Last Price0.05Dec 20, 2024
Change
0.7593.75%
Bid-
Ask2.15
volume7
Intrest9
Strike
142
142
Last Price12.2Dec 19, 2024
Change
00%
Bid11.5
Ask16.3
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
143
143
Last Price1.45Dec 02, 2024
Change
00%
Bid12.5
Ask17.3
volume0
Intrest4
Last Price0.1Dec 16, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Strike
144
144
Last Price15.5Dec 20, 2024
Change
11.38276.21%
Bid13.5
Ask18.3
volume6
Intrest6
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest14964
Strike
145
145
Last Price15.2Dec 19, 2024
Change
00%
Bid14.5
Ask19.3
volume0
Intrest1337
Last Price1.35Dec 04, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Strike
146
146
Last Price11.68Dec 17, 2024
Change
00%
Bid15.5
Ask20.4
volume0
Intrest1
Last Price1.5Dec 04, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Strike
147
147
Last Price2.87Nov 22, 2024
Change
00%
Bid16.5
Ask21.4
volume0
Intrest0
Last Price0.8Dec 10, 2024
Change
00%
Bid-
Ask1.1
volume0
Intrest14
Strike
148
148
Last Price3.42Nov 29, 2024
Change
00%
Bid17.5
Ask22.4
volume0
Intrest0
Last Price0.15Dec 16, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Strike
149
149
Last Price-
Change
-
Bid18.5
Ask23.4
volume0
Intrest0
Last Price0.03Dec 17, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest10866
Strike
150
150
Last Price10.5Dec 12, 2024
Change
00%
Bid19.5
Ask24.3
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid22
Ask26.9
volume0
Intrest0
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest1107
Strike
155
155
Last Price14.5Dec 06, 2024
Change
00%
Bid24.5
Ask29.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid27
Ask31.9
volume0
Intrest0
Last Price0.2Dec 09, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest102
Strike
160
160
Last Price11.7Jul 31, 2024
Change
00%
Bid29.5
Ask34.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid32
Ask36.9
volume0
Intrest0
Last Price0.05Dec 11, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest83
Strike
165
165
Last Price19.7Apr 18, 2024
Change
00%
Bid34.5
Ask39.4
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid37
Ask41.9
volume0
Intrest0
Last Price0.18Oct 30, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest26
Strike
170
170
Last Price20.1Apr 15, 2024
Change
00%
Bid39.5
Ask44.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid42.1
Ask47
volume0
Intrest0
Last Price0.7Dec 04, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest303
Strike
175
175
Last Price-
Change
-
Bid44.5
Ask49.4
volume0
Intrest0
Last Price0.05Dec 09, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest2121
Strike
180
180
Last Price36.1Feb 28, 2024
Change
00%
Bid49.5
Ask54.4
volume0
Intrest0
Last Price0.2Nov 25, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest58
Strike
185
185
Last Price40.8Feb 27, 2024
Change
00%
Bid54.5
Ask59.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid59.5
Ask64.4
volume0
Intrest0
Last Price2.6Mar 13, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest50
Strike
195
195
Last Price-
Change
-
Bid64.5
Ask69.4
volume0
Intrest0
Last Price0.05Oct 31, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest107
Strike
200
200
Last Price-
Change
-
Bid69.5
Ask74.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid79.5
Ask84.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid89.5
Ask94.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid99.5
Ask104.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid109.5
Ask114.4
volume0
Intrest0