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 | 65.50 | 69.70 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 85.00 | 60.50 | 64.80 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 90.00 | 55.50 | 59.90 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 95.00 | 50.50 | 54.70 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 100.00 | 45.50 | 49.80 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 105.00 | 40.50 | 44.90 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 110.00 | 35.90 | 39.80 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 115.00 | 31.00 | 34.90 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 120.00 | 25.90 | 30.00 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 125.00 | 21.20 | 25.20 | % | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 130.00 | 16.40 | 20.30 | % | 0 | 0 | 0.50 | 0.95 | 0.01 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 131.00 | 15.40 | 19.30 | % | 0 | 0 | 0.48 | 0.94 | 0.01 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 132.00 | 14.40 | 18.40 | % | 0 | 0 | 0.48 | 0.93 | 0.01 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 133.00 | 13.60 | 17.50 | % | 0 | 0 | 0.46 | 0.92 | 0.01 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 134.00 | 12.60 | 16.60 | % | 0 | 0 | 0.45 | 0.90 | 0.01 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 135.00 | 11.70 | 15.70 | % | 0 | 0 | 0.44 | 0.89 | 0.02 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 136.00 | 10.70 | 14.80 | % | 0 | 0 | 0.42 | 0.87 | 0.02 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 137.00 | 9.90 | 13.90 | % | 0 | 0 | 0.41 | 0.85 | 0.02 | -0.04 | 11/20/2024 3:59:54 PM EST | |||
| 138.00 | 9.00 | 13.00 | % | 0 | 0 | 0.40 | 0.83 | 0.02 | -0.04 | 11/20/2024 3:59:54 PM EST | |||
| 139.00 | 8.20 | 12.20 | % | 0 | 0 | 0.39 | 0.80 | 0.03 | -0.04 | 11/20/2024 3:59:54 PM EST | |||
| 140.00 | 7.30 | 11.30 | % | 0 | 0 | 0.38 | 0.78 | 0.03 | -0.05 | 11/20/2024 3:59:54 PM EST | |||
| 141.00 | 7.40 | 10.50 | % | 0 | 0 | 0.27 | 0.75 | 0.03 | -0.05 | 11/20/2024 3:59:54 PM EST | |||
| 142.00 | 5.80 | 9.60 | % | 0 | 0 | 0.21 | 0.71 | 0.03 | -0.05 | 11/20/2024 3:59:54 PM EST | |||
| 143.00 | 5.00 | 9.00 | % | 0 | 0 | 0.22 | 0.68 | 0.03 | -0.05 | 11/20/2024 3:59:54 PM EST | |||
| 144.00 | 4.30 | 8.30 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.65 | 0.04 | -0.06 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 145.00 | 3.60 | 7.70 | % | 0 | 0 | 0.22 | 0.61 | 0.04 | -0.06 | 11/20/2024 3:59:54 PM EST | |||
| 146.00 | 3.00 | 6.80 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.58 | 0.04 | -0.06 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 147.00 | 2.35 | 6.50 | % | 0 | 0 | 0.22 | 0.54 | 0.04 | -0.05 | 11/20/2024 3:59:54 PM EST | |||
| 148.00 | 2.25 | 5.80 | 1.95 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.49 | 0.04 | -0.05 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 149.00 | 1.40 | 5.40 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.45 | 0.04 | -0.05 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 150.00 | 1.00 | 4.90 | 1.32 | 0.00 | 0.00% | 0 | 10 | 0.21 | 0.41 | 0.04 | -0.05 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 152.50 | 0.10 | 3.90 | % | 0 | 0 | 0.19 | 0.29 | 0.04 | -0.04 | 11/20/2024 3:59:54 PM EST | |||
| 155.00 | 0.00 | 3.10 | % | 0 | 0 | 0.33 | 0.21 | 0.03 | -0.04 | 11/20/2024 3:59:54 PM EST | |||
| 157.50 | 0.00 | 2.80 | % | 0 | 0 | 0.34 | 0.14 | 0.03 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.55 | % | 0 | 0 | 0.36 | 0.08 | 0.02 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 162.50 | 0.00 | 2.30 | % | 0 | 0 | 0.38 | 0.05 | 0.01 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.25 | % | 0 | 0 | 0.41 | 0.03 | 0.01 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 167.50 | 0.00 | 2.10 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 0.68 | 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 | 1.95 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 90.00 | 0.00 | 1.95 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 105.00 | 0.00 | 1.95 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.20 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.20 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.40 | % | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.25 | % | 0 | 0 | 0.49 | -0.05 | 0.01 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 131.00 | 0.00 | 2.70 | 1.21 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.06 | 0.01 | -0.02 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 132.00 | 0.00 | 2.20 | % | 0 | 0 | 0.43 | -0.07 | 0.01 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 133.00 | 0.00 | 2.10 | % | 0 | 0 | 0.40 | -0.08 | 0.01 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 134.00 | 0.00 | 2.40 | % | 0 | 0 | 0.41 | -0.10 | 0.01 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.50 | % | 0 | 0 | 0.40 | -0.11 | 0.02 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 136.00 | 0.00 | 2.60 | % | 0 | 0 | 0.39 | -0.13 | 0.02 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 137.00 | 0.00 | 2.65 | % | 0 | 0 | 0.37 | -0.15 | 0.02 | -0.04 | 11/20/2024 3:59:54 PM EST | |||
| 138.00 | 0.00 | 3.20 | % | 0 | 0 | 0.39 | -0.17 | 0.02 | -0.04 | 11/20/2024 3:59:54 PM EST | |||
| 139.00 | 0.00 | 2.90 | % | 0 | 0 | 0.35 | -0.20 | 0.03 | -0.04 | 11/20/2024 3:59:54 PM EST | |||
| 140.00 | 0.00 | 3.50 | 1.42 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.22 | 0.03 | -0.05 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 141.00 | 0.00 | 3.60 | % | 0 | 0 | 0.35 | -0.25 | 0.03 | -0.05 | 11/20/2024 3:59:54 PM EST | |||
| 142.00 | 0.05 | 3.80 | % | 0 | 0 | 0.20 | -0.29 | 0.03 | -0.05 | 11/20/2024 3:59:54 PM EST | |||
| 143.00 | 0.35 | 4.20 | % | 0 | 0 | 0.22 | -0.32 | 0.03 | -0.05 | 11/20/2024 3:59:54 PM EST | |||
| 144.00 | 0.60 | 4.50 | % | 0 | 0 | 0.22 | -0.35 | 0.04 | -0.06 | 11/20/2024 3:59:54 PM EST | |||
| 145.00 | 0.90 | 4.90 | % | 0 | 0 | 0.22 | -0.39 | 0.04 | -0.06 | 11/20/2024 3:59:54 PM EST | |||
| 146.00 | 1.10 | 5.30 | % | 0 | 0 | 0.21 | -0.42 | 0.04 | -0.06 | 11/20/2024 3:59:54 PM EST | |||
| 147.00 | 1.65 | 5.80 | % | 0 | 0 | 0.21 | -0.46 | 0.04 | -0.05 | 11/20/2024 3:59:54 PM EST | |||
| 148.00 | 2.15 | 6.00 | % | 0 | 0 | 0.21 | -0.51 | 0.04 | -0.05 | 11/20/2024 3:59:54 PM EST | |||
| 149.00 | 2.60 | 6.80 | % | 0 | 0 | 0.21 | -0.55 | 0.04 | -0.05 | 11/20/2024 3:59:54 PM EST | |||
| 150.00 | 3.20 | 7.40 | % | 0 | 0 | 0.21 | -0.59 | 0.04 | -0.05 | 11/20/2024 3:59:54 PM EST | |||
| 152.50 | 4.70 | 8.90 | % | 0 | 0 | 0.33 | -0.71 | 0.04 | -0.04 | 11/20/2024 3:59:54 PM EST | |||
| 155.00 | 6.60 | 11.00 | % | 0 | 0 | 0.34 | -0.79 | 0.03 | -0.04 | 11/20/2024 3:59:54 PM EST | |||
| 157.50 | 9.00 | 12.90 | % | 0 | 0 | 0.36 | -0.86 | 0.03 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 160.00 | 11.00 | 15.50 | % | 0 | 0 | 0.37 | -0.92 | 0.02 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 162.50 | 13.40 | 17.30 | % | 0 | 0 | 0.40 | -0.95 | 0.01 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 165.00 | 15.80 | 19.70 | % | 0 | 0 | 0.43 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 167.50 | 18.10 | 22.10 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 170.00 | 20.70 | 24.60 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 175.00 | 25.70 | 30.00 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 180.00 | 30.70 | 35.00 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 185.00 | 35.60 | 40.00 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 190.00 | 40.70 | 45.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |