Options Chain for HESS CORP COM (HES) - $146.78 as of 11/20/2024 4:10:06 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
80.00 | 65.10 | 69.50 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
85.00 | 60.00 | 64.50 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
90.00 | 55.50 | 59.60 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
95.00 | 50.50 | 54.70 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
100.00 | 45.50 | 49.60 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
105.00 | 40.50 | 44.60 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
110.00 | 35.60 | 39.60 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
115.00 | 30.60 | 34.60 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
120.00 | 25.50 | 29.60 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
123.00 | 22.50 | 26.60 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
124.00 | 21.60 | 25.60 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
125.00 | 20.60 | 24.60 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
126.00 | 19.70 | 23.70 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
127.00 | 18.70 | 22.70 | % | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
128.00 | 17.70 | 21.20 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
129.00 | 16.70 | 20.80 | % | 0 | 0 | 0.74 | 0.98 | 0.01 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
130.00 | 15.80 | 19.60 | % | 0 | 0 | 0.69 | 0.97 | 0.01 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
131.00 | 14.70 | 18.70 | % | 0 | 0 | 0.67 | 0.96 | 0.01 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
132.00 | 14.40 | 17.80 | % | 0 | 0 | 0.66 | 0.96 | 0.01 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
133.00 | 12.80 | 16.90 | % | 0 | 0 | 0.64 | 0.95 | 0.01 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
134.00 | 12.40 | 15.90 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.94 | 0.01 | -0.03 | 11/1/2024 | 11/20/2024 3:59:54 PM EST |
135.00 | 10.90 | 14.80 | % | 0 | 0 | 0.60 | 0.91 | 0.02 | -0.05 | 11/20/2024 3:59:54 PM EST | |||
136.00 | 10.00 | 14.00 | % | 0 | 0 | 0.57 | 0.91 | 0.02 | -0.05 | 11/20/2024 3:59:54 PM EST | |||
137.00 | 9.00 | 12.70 | 4.90 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.89 | 0.02 | -0.05 | 11/1/2024 | 11/20/2024 3:59:54 PM EST |
138.00 | 8.00 | 12.10 | 4.40 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.87 | 0.02 | -0.06 | 11/1/2024 | 11/20/2024 3:59:54 PM EST |
139.00 | 6.80 | 11.20 | % | 0 | 0 | 0.50 | 0.85 | 0.03 | -0.06 | 11/20/2024 3:59:54 PM EST | |||
140.00 | 6.30 | 10.20 | % | 0 | 0 | 0.47 | 0.82 | 0.03 | -0.07 | 11/20/2024 3:59:54 PM EST | |||
141.00 | 5.40 | 9.40 | % | 0 | 0 | 0.46 | 0.79 | 0.03 | -0.07 | 11/20/2024 3:59:54 PM EST | |||
142.00 | 4.60 | 8.50 | % | 0 | 0 | 0.44 | 0.74 | 0.04 | -0.09 | 11/20/2024 3:59:54 PM EST | |||
143.00 | 3.80 | 7.80 | 3.18 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.73 | 0.04 | -0.08 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
144.00 | 3.00 | 7.00 | % | 0 | 0 | 0.41 | 0.67 | 0.04 | -0.09 | 11/20/2024 3:59:54 PM EST | |||
145.00 | 2.60 | 6.10 | % | 0 | 0 | 0.23 | 0.63 | 0.05 | -0.09 | 11/20/2024 3:59:54 PM EST | |||
146.00 | 2.00 | 4.60 | % | 0 | 0 | 0.20 | 0.59 | 0.05 | -0.09 | 11/20/2024 3:59:54 PM EST | |||
147.00 | 2.55 | 3.50 | 2.76 | +0.80 | +40.82% | 1 | 10 | 0.23 | 0.53 | 0.06 | -0.09 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
148.00 | 1.30 | 3.80 | % | 0 | 0 | 0.23 | 0.47 | 0.06 | -0.09 | 11/20/2024 3:59:54 PM EST | |||
149.00 | 0.40 | 2.95 | 1.85 | 0.00 | 0.00% | 0 | 1 | 0.19 | 0.42 | 0.06 | -0.09 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
150.00 | 0.25 | 2.40 | 1.43 | +0.21 | +17.22% | 2 | 2 | 0.19 | 0.37 | 0.05 | -0.08 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
152.50 | 0.05 | 2.85 | 0.77 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.26 | 0.04 | -0.08 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
155.00 | 0.00 | 2.50 | % | 0 | 0 | 0.43 | 0.16 | 0.03 | -0.06 | 11/20/2024 3:59:54 PM EST | |||
157.50 | 0.00 | 2.35 | % | 0 | 0 | 0.48 | 0.10 | 0.02 | -0.04 | 11/20/2024 3:59:54 PM EST | |||
160.00 | 0.00 | 2.20 | % | 0 | 0 | 0.52 | 0.06 | 0.02 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
162.50 | 0.00 | 1.95 | % | 0 | 0 | 0.54 | 0.03 | 0.01 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
165.00 | 0.00 | 1.75 | % | 0 | 0 | 0.57 | 0.02 | 0.01 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
167.50 | 0.00 | 1.65 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
170.00 | 0.00 | 2.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
175.00 | 0.00 | 1.65 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
180.00 | 0.00 | 1.65 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
185.00 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
190.00 | 0.00 | 1.45 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
80.00 | 0.00 | 2.15 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
85.00 | 0.00 | 2.15 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
120.00 | 0.00 | 2.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
123.00 | 0.00 | 2.15 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
124.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
125.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
126.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
127.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
128.00 | 0.00 | 2.15 | % | 0 | 0 | 0.75 | -0.02 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
129.00 | 0.00 | 2.20 | % | 0 | 0 | 0.73 | -0.02 | 0.01 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
130.00 | 0.00 | 2.20 | 1.82 | 0.00 | 0.00% | 0 | 5 | 0.70 | -0.03 | 0.01 | -0.02 | 11/1/2024 | 11/20/2024 3:59:54 PM EST |
131.00 | 0.00 | 2.20 | % | 0 | 0 | 0.68 | -0.04 | 0.01 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
132.00 | 0.00 | 2.25 | % | 0 | 0 | 0.66 | -0.04 | 0.01 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
133.00 | 0.00 | 2.25 | % | 0 | 0 | 0.63 | -0.05 | 0.01 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
134.00 | 0.00 | 2.30 | % | 0 | 0 | 0.61 | -0.06 | 0.01 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
135.00 | 0.00 | 1.15 | % | 0 | 0 | 0.44 | -0.09 | 0.02 | -0.05 | 11/20/2024 3:59:54 PM EST | |||
136.00 | 0.00 | 2.10 | 4.40 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.09 | 0.02 | -0.05 | 10/28/2024 | 11/20/2024 3:59:54 PM EST |
137.00 | 0.00 | 2.45 | % | 0 | 0 | 0.54 | -0.11 | 0.02 | -0.05 | 11/20/2024 3:59:54 PM EST | |||
138.00 | 0.00 | 2.50 | % | 0 | 0 | 0.49 | -0.13 | 0.02 | -0.06 | 11/20/2024 3:59:54 PM EST | |||
139.00 | 0.00 | 2.35 | % | 0 | 0 | 0.47 | -0.15 | 0.03 | -0.06 | 11/20/2024 3:59:54 PM EST | |||
140.00 | 0.00 | 2.10 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.18 | 0.03 | -0.07 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
141.00 | 0.00 | 1.65 | 5.00 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.21 | 0.03 | -0.07 | 11/4/2024 | 11/20/2024 3:59:54 PM EST |
142.00 | 0.05 | 2.90 | % | 0 | 0 | 0.26 | -0.26 | 0.04 | -0.09 | 11/20/2024 3:59:54 PM EST | |||
143.00 | 0.00 | 3.30 | % | 0 | 0 | 0.43 | -0.27 | 0.04 | -0.08 | 11/20/2024 3:59:54 PM EST | |||
144.00 | 0.05 | 3.30 | % | 0 | 0 | 0.23 | -0.33 | 0.04 | -0.09 | 11/20/2024 3:59:54 PM EST | |||
145.00 | 0.20 | 3.70 | % | 0 | 0 | 0.24 | -0.37 | 0.05 | -0.09 | 11/20/2024 3:59:54 PM EST | |||
146.00 | 0.40 | 3.30 | % | 0 | 0 | 0.20 | -0.41 | 0.05 | -0.09 | 11/20/2024 3:59:54 PM EST | |||
147.00 | 0.70 | 4.30 | % | 0 | 0 | 0.22 | -0.47 | 0.06 | -0.09 | 11/20/2024 3:59:54 PM EST | |||
148.00 | 1.90 | 4.80 | % | 0 | 0 | 0.25 | -0.53 | 0.06 | -0.09 | 11/20/2024 3:59:54 PM EST | |||
149.00 | 1.50 | 5.40 | % | 0 | 0 | 0.20 | -0.58 | 0.06 | -0.09 | 11/20/2024 3:59:54 PM EST | |||
150.00 | 1.90 | 5.80 | % | 0 | 0 | 0.37 | -0.63 | 0.05 | -0.08 | 11/20/2024 3:59:54 PM EST | |||
152.50 | 3.90 | 7.80 | % | 0 | 0 | 0.40 | -0.74 | 0.04 | -0.08 | 11/20/2024 3:59:54 PM EST | |||
155.00 | 5.90 | 9.90 | 11.85 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.84 | 0.03 | -0.06 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
157.50 | 8.20 | 12.20 | % | 0 | 0 | 0.46 | -0.90 | 0.02 | -0.04 | 11/20/2024 3:59:54 PM EST | |||
160.00 | 10.70 | 14.60 | % | 0 | 0 | 0.51 | -0.94 | 0.02 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
162.50 | 13.20 | 17.00 | % | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
165.00 | 15.70 | 19.50 | % | 0 | 0 | 0.61 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
167.50 | 18.20 | 22.00 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
170.00 | 20.70 | 24.60 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
175.00 | 25.70 | 29.60 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
180.00 | 30.70 | 34.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
185.00 | 35.70 | 39.60 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
190.00 | 40.70 | 44.60 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |