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
-
Bid65.5
Ask69.7
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid60.5
Ask64.7
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid55.5
Ask59.7
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid50.8
Ask54.7
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid45.7
Ask49.7
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid40.6
Ask44.7
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid35.6
Ask39.7
volume0
Intrest0
Strike
110
110
Last Price0.25Oct 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid30.6
Ask34.7
volume0
Intrest0
Strike
115
115
Last Price0.3Oct 30, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest1
Last Price-
Change
-
Bid27.7
Ask31.7
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid26.7
Ask30.7
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid25.8
Ask29.7
volume0
Intrest0
Strike
120
120
Last Price0.75Oct 24, 2024
Change
00%
Bid-
Ask1
volume0
Intrest2
Last Price-
Change
-
Bid24.7
Ask28.7
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid23.7
Ask27.7
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid22.6
Ask26.7
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid21.6
Ask25.7
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid20.8
Ask24.7
volume0
Intrest0
Strike
125
125
Last Price0.2Nov 18, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest15
Last Price-
Change
-
Bid19.6
Ask23.7
volume0
Intrest0
Strike
126
126
Last Price1Oct 30, 2024
Change
00%
Bid-
Ask1
volume0
Intrest7
Last Price-
Change
-
Bid18.6
Ask22.7
volume0
Intrest0
Strike
127
127
Last Price1.2Oct 30, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Last Price-
Change
-
Bid17.6
Ask21.7
volume0
Intrest0
Strike
128
128
Last Price1.35Oct 30, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price-
Change
-
Bid16.6
Ask20.7
volume0
Intrest0
Strike
129
129
Last Price1.55Oct 30, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Last Price-
Change
-
Bid16.1
Ask19.7
volume0
Intrest0
Strike
130
130
Last Price2Oct 31, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest3
Last Price15.65Nov 20, 2024
Change
00%
Bid15.1
Ask18.5
volume0
Intrest2
Strike
131
131
Last Price2.15Oct 28, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest1
Last Price-
Change
-
Bid14.1
Ask17.6
volume0
Intrest0
Strike
132
132
Last Price4.2Oct 15, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest1
Last Price-
Change
-
Bid13.1
Ask16.5
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid12.2
Ask15.7
volume0
Intrest0
Strike
134
134
Last Price2.6Oct 28, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest10
Last Price-
Change
-
Bid11.1
Ask14.5
volume0
Intrest0
Strike
135
135
Last Price3.3Oct 30, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest1
Last Price6.68Nov 08, 2024
Change
00%
Bid10.1
Ask13.3
volume0
Intrest41
Strike
136
136
Last Price3.7Oct 28, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Last Price6.08Nov 07, 2024
Change
00%
Bid9.1
Ask12.2
volume0
Intrest13
Strike
137
137
Last Price1Nov 07, 2024
Change
00%
Bid-
Ask1
volume0
Intrest2
Last Price5.31Nov 07, 2024
Change
00%
Bid8.1
Ask11.6
volume0
Intrest10
Strike
138
138
Last Price0.4Nov 18, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest13
Last Price3.94Nov 08, 2024
Change
00%
Bid7.1
Ask10.5
volume0
Intrest10
Strike
139
139
Last Price1.4Nov 07, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest3
Last Price8.2Nov 21, 2024
Change
1.522.39%
Bid7.2
Ask9.7
volume11
Intrest20
Strike
140
140
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest5
Last Price5.65Nov 20, 2024
Change
00%
Bid5.1
Ask8.7
volume0
Intrest3
Strike
141
141
Last Price0.52Nov 18, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest10
Last Price2.5Nov 04, 2024
Change
00%
Bid4.2
Ask7.8
volume0
Intrest10
Strike
142
142
Last Price0.35Nov 19, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest8
Last Price4.6Nov 20, 2024
Change
00%
Bid3.2
Ask6.8
volume0
Intrest12
Strike
143
143
Last Price0.25Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest20
Last Price2.15Nov 15, 2024
Change
00%
Bid2.25
Ask5.9
volume0
Intrest15
Strike
144
144
Last Price0.55Nov 19, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest23
Last Price1.89Nov 19, 2024
Change
00%
Bid1.25
Ask4.9
volume0
Intrest27
Strike
145
145
Last Price0.85Nov 19, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest27
Last Price1.82Nov 20, 2024
Change
00%
Bid0.3
Ask4.2
volume0
Intrest4
Strike
146
146
Last Price0.35Nov 20, 2024
Change
00%
Bid-
Ask2.35
volume0
Intrest29
Last Price1.44Nov 20, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest39
Strike
147
147
Last Price0.8Nov 20, 2024
Change
00%
Bid-
Ask1.6
volume0
Intrest2
Last Price0.6Nov 19, 2024
Change
00%
Bid0.05
Ask3
volume0
Intrest4
Strike
148
148
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Last Price0.4Nov 19, 2024
Change
00%
Bid-
Ask1
volume0
Intrest5
Strike
149
149
Last Price-
Change
-
Bid0.15
Ask3.1
volume0
Intrest0
Last Price0.4Nov 18, 2024
Change
00%
Bid-
Ask2
volume0
Intrest7
Strike
150
150
Last Price2.2Nov 21, 2024
Change
131.25%
Bid1.35
Ask4.3
volume2
Intrest7
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid3.6
Ask6.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
155
155
Last Price16.2Oct 18, 2024
Change
00%
Bid5.4
Ask9.5
volume0
Intrest0
Last Price0.45Oct 29, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Strike
157.5
157.5
Last Price-
Change
-
Bid7.9
Ask11.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid10.4
Ask14.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid12.9
Ask16.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid15.4
Ask19
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid17.9
Ask21.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid20.4
Ask24.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid25.4
Ask29
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid30.4
Ask34.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid35.4
Ask39.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid40.4
Ask44.2
volume0
Intrest0