$148.11
-2.85-1.89%
At close: -
$148.37
0.260.18%
After Hours: 5:24 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
-
Bid81
Ask85.5
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid75.8
Ask80.5
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid70.8
Ask75.5
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid66
Ask70.5
volume0
Intrest0
Strike
80
80
Last Price0.3Oct 28, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid61
Ask65.5
volume0
Intrest0
Strike
85
85
Last Price0.85Jul 10, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid55.9
Ask60.5
volume0
Intrest0
Strike
90
90
Last Price0.75Jul 18, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Last Price-
Change
-
Bid50.9
Ask55.5
volume0
Intrest0
Strike
95
95
Last Price1.15Jul 25, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Change
-
Bid46
Ask50.5
volume0
Intrest0
Strike
100
100
Last Price2Sep 09, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest11
Last Price-
Change
-
Bid40.8
Ask45.5
volume0
Intrest0
Strike
105
105
Last Price0.1Jan 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest18
Last Price-
Change
-
Bid35.9
Ask40.5
volume0
Intrest0
Strike
110
110
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest20
Last Price-
Change
-
Bid30.9
Ask35.5
volume0
Intrest0
Strike
115
115
Last Price0.05Feb 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest80
Last Price-
Change
-
Bid26
Ask30.5
volume0
Intrest0
Strike
120
120
Last Price6.1Sep 12, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Last Price-
Change
-
Bid22.8
Ask27.5
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid22.7
Ask26.1
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price10.7Dec 31, 2024
Change
00%
Bid21.7
Ask25.1
volume0
Intrest15
Strike
125
125
Last Price0.18Feb 21, 2025
Change
0.13260%
Bid-
Ask1.65
volume6
Intrest243
Last Price-
Change
-
Bid20.2
Ask24
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid18.6
Ask23.5
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid17.8
Ask22.5
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid16.5
Ask21.4
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price20Jan 15, 2025
Change
00%
Bid16.8
Ask19.9
volume0
Intrest74
Strike
130
130
Last Price0.1Feb 14, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest556
Last Price-
Change
-
Bid14.6
Ask19.5
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid13.8
Ask18.5
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid12.6
Ask17.4
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid11.8
Ask16.5
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Last Price15.61Feb 20, 2025
Change
00%
Bid11.7
Ask15.1
volume0
Intrest70
Strike
135
135
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest532
Last Price-
Change
-
Bid9.8
Ask14.5
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid8.9
Ask13.5
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid7.8
Ask12.5
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price2.7Feb 03, 2025
Change
00%
Bid7.7
Ask11.1
volume0
Intrest1
Strike
139
139
Last Price0.6Feb 11, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest14
Last Price9.5Feb 21, 2025
Change
1.110.38%
Bid6.8
Ask10.1
volume32
Intrest63
Strike
140
140
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest5101
Last Price-
Change
-
Bid5.7
Ask9.1
volume0
Intrest0
Strike
141
141
Last Price3.7Jan 31, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest0
Last Price4.95Feb 14, 2025
Change
00%
Bid5.1
Ask8.1
volume0
Intrest10
Strike
142
142
Last Price0.15Feb 21, 2025
Change
0.576.92%
Bid-
Ask1.45
volume5
Intrest5
Last Price-
Change
-
Bid3.6
Ask7.1
volume0
Intrest0
Strike
143
143
Last Price1.35Feb 13, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid2.6
Ask6.1
volume0
Intrest0
Strike
144
144
Last Price0.05Feb 21, 2025
Change
0.280%
Bid-
Ask0.05
volume19
Intrest31
Last Price5.35Feb 21, 2025
Change
0.459.18%
Bid1.55
Ask5.1
volume6
Intrest108
Strike
145
145
Last Price0.3Feb 18, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest549
Last Price4.35Feb 21, 2025
Change
0.6513%
Bid0.75
Ask4.1
volume1
Intrest52
Strike
146
146
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price3Feb 19, 2025
Change
00%
Bid0.05
Ask4.9
volume0
Intrest9
Strike
147
147
Last Price0.05Feb 21, 2025
Change
0.9595%
Bid-
Ask2.15
volume5
Intrest7
Last Price0.7Feb 18, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest6
Strike
148
148
Last Price0.7Feb 19, 2025
Change
00%
Bid0.05
Ask2.2
volume0
Intrest34
Last Price0.65Feb 21, 2025
Change
0.1530%
Bid-
Ask2.1
volume2
Intrest5
Strike
149
149
Last Price0.94Feb 19, 2025
Change
00%
Bid-
Ask2.4
volume0
Intrest7
Last Price0.05Feb 21, 2025
Change
0.590.91%
Bid-
Ask0.05
volume566
Intrest885
Strike
150
150
Last Price0.94Feb 21, 2025
Change
0.3456.67%
Bid-
Ask4.8
volume5
Intrest117
Last Price0.59Feb 21, 2025
Change
0.31110.71%
Bid-
Ask0.45
volume1
Intrest3
Strike
152.5
152.5
Last Price2.4Feb 21, 2025
Change
-
Bid2
Ask6.8
volume1
Intrest0
Last Price0.03Feb 21, 2025
Change
0.176.92%
Bid-
Ask0.05
volume2
Intrest1671
Strike
155
155
Last Price5.9Jan 17, 2025
Change
00%
Bid4.9
Ask8.4
volume0
Intrest6
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid7.5
Ask10.8
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume11
Intrest11631
Strike
160
160
Last Price-
Change
-
Bid10.7
Ask13.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid12.6
Ask16.2
volume0
Intrest0
Last Price1.7Nov 15, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
165
165
Last Price25.9Jan 08, 2025
Change
00%
Bid14.5
Ask19.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid17
Ask21.9
volume0
Intrest0
Last Price0.15Jan 21, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Strike
170
170
Last Price-
Change
-
Bid19.5
Ask24.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid22
Ask26.7
volume0
Intrest0
Last Price0.55Nov 18, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest3
Strike
175
175
Last Price-
Change
-
Bid24.5
Ask29.1
volume0
Intrest0
Last Price2.8Jul 09, 2024
Change
00%
Bid-
Ask3.3
volume0
Intrest2
Strike
180
180
Last Price-
Change
-
Bid29.5
Ask34
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid34.5
Ask39.1
volume0
Intrest0
Last Price1.55Jul 31, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
190
190
Last Price-
Change
-
Bid39.5
Ask44.2
volume0
Intrest0
Last Price1.3Jul 18, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
195
195
Last Price-
Change
-
Bid44.5
Ask49.3
volume0
Intrest0
Last Price1.4Jul 09, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
200
200
Last Price-
Change
-
Bid49.5
Ask54.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid59.5
Ask64.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid69.5
Ask74.1
volume0
Intrest0