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
-
Bid64.8
Ask67.9
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid60.1
Ask63.4
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid54.8
Ask58.3
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid49.8
Ask53.2
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid44.8
Ask48.4
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid39.8
Ask43.4
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid34.8
Ask38.4
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid29.9
Ask33.4
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid28.9
Ask32.4
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid27.9
Ask31.4
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid26.9
Ask30.4
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid25.9
Ask29.3
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid24.9
Ask28.5
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid23.9
Ask27.5
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid22.7
Ask26.5
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid21.7
Ask25.4
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid20.6
Ask24.4
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid19.5
Ask23.4
volume0
Intrest0
Strike
125
125
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Change
-
Bid18.5
Ask22.4
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid17.6
Ask21.3
volume0
Intrest0
Strike
127
127
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid16.4
Ask20.4
volume0
Intrest0
Strike
128
128
Last Price3.38Dec 20, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid16
Ask19.3
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price16.8Jan 22, 2025
Change
12.7309.76%
Bid15.2
Ask17.5
volume495
Intrest496
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid14
Ask17.4
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid12.6
Ask16.4
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid11.6
Ask15.4
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid11.6
Ask14.4
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price12.03Jan 22, 2025
Change
6.13103.9%
Bid10.5
Ask13.5
volume6
Intrest6
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price8Jan 13, 2025
Change
00%
Bid8.9
Ask12.5
volume0
Intrest3
Strike
136
136
Last Price1.35Jan 08, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid7.5
Ask11.5
volume0
Intrest0
Strike
137
137
Last Price1.9Jan 07, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Last Price8.33Jan 13, 2025
Change
00%
Bid7.2
Ask10.5
volume0
Intrest1
Strike
138
138
Last Price1.85Jan 08, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid5.6
Ask9.5
volume0
Intrest0
Strike
139
139
Last Price0.5Jan 13, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest5
Last Price2.2Jan 07, 2025
Change
00%
Bid5.6
Ask8.5
volume0
Intrest2
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price1.8Jan 07, 2025
Change
00%
Bid4.1
Ask7.6
volume0
Intrest2
Strike
141
141
Last Price0.1Jan 21, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Last Price9.5Jan 17, 2025
Change
00%
Bid2.8
Ask6.7
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price1.4Jan 07, 2025
Change
00%
Bid2.6
Ask5.7
volume0
Intrest1
Strike
143
143
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest11
Last Price3.4Jan 13, 2025
Change
00%
Bid1.75
Ask4.8
volume0
Intrest2
Strike
144
144
Last Price0.26Jan 22, 2025
Change
2.0988.94%
Bid0.1
Ask0.65
volume3
Intrest6
Last Price-
Change
-
Bid0.6
Ask3.7
volume0
Intrest0
Strike
145
145
Last Price0.25Jan 21, 2025
Change
00%
Bid0.35
Ask0.8
volume0
Intrest3
Last Price-
Change
-
Bid0.85
Ask1.75
volume0
Intrest0
Strike
146
146
Last Price0.65Jan 22, 2025
Change
-
Bid0.6
Ask0.95
volume3
Intrest0
Last Price3.68Jan 17, 2025
Change
00%
Bid0.7
Ask1
volume0
Intrest11
Strike
147
147
Last Price0.4Jan 17, 2025
Change
00%
Bid0.45
Ask1.9
volume0
Intrest2
Last Price0.6Jan 22, 2025
Change
2.2578.95%
Bid0.1
Ask0.7
volume3
Intrest2
Strike
148
148
Last Price1.6Jan 22, 2025
Change
1.25357.14%
Bid1.35
Ask2.7
volume3
Intrest6
Last Price0.39Jan 22, 2025
Change
2.2685.28%
Bid-
Ask0.55
volume6
Intrest3
Strike
149
149
Last Price0.7Jan 17, 2025
Change
00%
Bid0.85
Ask4.6
volume0
Intrest17
Last Price1Jan 21, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest16
Strike
150
150
Last Price2.45Jan 22, 2025
Change
1.45145%
Bid2.5
Ask4.7
volume25
Intrest25
Last Price0.1Jan 21, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest8
Strike
152.5
152.5
Last Price2.35Jan 17, 2025
Change
00%
Bid4.4
Ask8
volume0
Intrest3
Last Price0.25Jan 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest7
Strike
155
155
Last Price-
Change
-
Bid6.7
Ask10.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid9.2
Ask13
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid11.7
Ask15.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid14.5
Ask18.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid16.7
Ask20.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid19.2
Ask22.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid21.7
Ask25.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid24.2
Ask28
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid26.9
Ask30.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid32
Ask35.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid36.8
Ask40.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid41.7
Ask45.5
volume0
Intrest0