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 | 65.00 | 69.40 | % | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 85.00 | 60.00 | 64.40 | % | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 90.00 | 55.00 | 59.40 | % | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 95.00 | 50.00 | 54.40 | % | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 100.00 | 45.00 | 49.40 | % | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 105.00 | 40.00 | 44.40 | % | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 110.00 | 35.00 | 39.40 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 115.00 | 30.00 | 34.40 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 118.00 | 27.00 | 31.50 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 119.00 | 26.00 | 30.50 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 120.00 | 25.20 | 29.50 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 121.00 | 24.10 | 28.50 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 122.00 | 23.10 | 27.50 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 123.00 | 22.00 | 26.50 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 124.00 | 21.00 | 25.50 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 125.00 | 20.20 | 24.50 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 126.00 | 19.00 | 23.50 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 127.00 | 18.00 | 22.50 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 128.00 | 17.60 | 21.40 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 129.00 | 16.60 | 20.40 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 130.00 | 15.60 | 19.40 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 131.00 | 14.60 | 18.40 | 15.65 | +4.65 | +42.28% | 3 | 3 | 2.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 132.00 | 13.60 | 17.40 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 133.00 | 12.60 | 16.40 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 134.00 | 11.60 | 15.40 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 135.00 | 10.60 | 14.40 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 136.00 | 9.60 | 13.60 | 6.68 | 0.00 | 0.00% | 0 | 41 | 1.73 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 137.00 | 8.60 | 12.10 | 6.08 | 0.00 | 0.00% | 0 | 13 | 1.49 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 138.00 | 7.50 | 11.20 | 5.31 | 0.00 | 0.00% | 0 | 10 | 1.44 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 139.00 | 6.60 | 10.40 | 3.94 | 0.00 | 0.00% | 0 | 10 | 1.41 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 140.00 | 7.50 | 9.60 | 6.70 | 0.00 | 0.00% | 0 | 20 | 1.38 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 141.00 | 4.60 | 8.60 | 5.65 | +2.93 | +107.73% | 3 | 3 | 1.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 142.00 | 3.90 | 7.60 | 2.50 | 0.00 | 0.00% | 0 | 10 | 1.20 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:54 PM EST |
| 143.00 | 2.80 | 6.70 | 4.60 | +0.57 | +14.15% | 1 | 13 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 144.00 | 1.80 | 5.60 | 2.15 | 0.00 | 0.00% | 0 | 15 | 1.00 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 145.00 | 0.90 | 4.80 | 1.89 | 0.00 | 0.00% | 0 | 27 | 0.97 | 0.78 | 0.17 | -0.07 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 146.00 | 0.10 | 3.90 | 1.82 | +0.44 | +31.89% | 1 | 5 | 0.88 | 0.63 | 0.16 | -0.12 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 147.00 | 0.00 | 2.45 | 1.44 | -0.40 | -21.74% | 10 | 39 | 0.79 | 0.49 | 0.20 | -0.10 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 148.00 | 0.00 | 2.80 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.82 | 0.32 | 0.15 | -0.11 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 149.00 | 0.00 | 2.25 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.19 | 0.11 | -0.10 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 150.00 | 0.00 | 2.25 | 0.40 | 0.00 | 0.00% | 0 | 7 | 0.88 | 0.11 | 0.07 | -0.08 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 152.50 | 0.00 | 2.30 | % | 0 | 0 | 1.09 | 0.02 | 0.02 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 155.00 | 0.00 | 1.00 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 157.50 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:54 PM EST |
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 162.50 | 0.00 | 2.15 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 167.50 | 0.00 | 2.15 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 3.00 | 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 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.10 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 2 | 3.43 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:54 PM EST |
| 115.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:54 PM EST |
| 118.00 | 0.00 | 2.15 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 119.00 | 0.00 | 2.15 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 2 | 2.64 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:54 PM EST |
| 121.00 | 0.00 | 2.15 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 122.00 | 0.00 | 2.15 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 123.00 | 0.00 | 2.15 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 124.00 | 0.00 | 2.15 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 15 | 2.26 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 126.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 7 | 2.18 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:54 PM EST |
| 127.00 | 0.00 | 2.15 | 1.20 | 0.00 | 0.00% | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:54 PM EST |
| 128.00 | 0.00 | 2.15 | 1.35 | 0.00 | 0.00% | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:54 PM EST |
| 129.00 | 0.00 | 2.15 | 1.55 | 0.00 | 0.00% | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:54 PM EST |
| 130.00 | 0.00 | 0.75 | 2.00 | 0.00 | 0.00% | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:54 PM EST |
| 131.00 | 0.00 | 2.15 | 2.15 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:54 PM EST |
| 132.00 | 0.00 | 2.15 | 4.20 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:54 PM EST |
| 133.00 | 0.00 | 2.15 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 134.00 | 0.00 | 2.15 | 2.60 | 0.00 | 0.00% | 0 | 10 | 1.56 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:54 PM EST |
| 135.00 | 0.00 | 2.15 | 3.30 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:54 PM EST |
| 136.00 | 0.00 | 2.15 | 3.70 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:54 PM EST |
| 137.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 138.00 | 0.00 | 2.20 | 0.40 | 0.00 | 0.00% | 0 | 13 | 1.25 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 139.00 | 0.00 | 2.20 | 1.40 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 140.00 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 141.00 | 0.00 | 2.25 | 0.52 | 0.00 | 0.00% | 0 | 10 | 1.01 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 142.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.59 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 143.00 | 0.05 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 20 | 0.51 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 144.00 | 0.00 | 2.30 | 0.55 | 0.00 | 0.00% | 0 | 23 | 0.74 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 145.00 | 0.00 | 1.45 | 0.85 | 0.00 | 0.00% | 0 | 27 | 0.17 | -0.22 | 0.17 | -0.07 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 146.00 | 0.35 | 0.50 | 0.35 | -0.70 | -66.67% | 17 | 17 | 0.15 | -0.37 | 0.16 | -0.12 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 147.00 | 0.00 | 2.85 | 0.80 | -0.20 | -20.00% | 1 | 1 | 0.53 | -0.51 | 0.20 | -0.10 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 148.00 | 0.00 | 1.45 | % | 0 | 0 | 0.00 | -0.68 | 0.15 | -0.11 | 11/20/2024 3:59:54 PM EST | |||
| 149.00 | 0.10 | 3.90 | % | 0 | 0 | 0.47 | -0.81 | 0.11 | -0.10 | 11/20/2024 3:59:54 PM EST | |||
| 150.00 | 1.00 | 4.90 | 3.20 | -1.30 | -28.89% | 4 | 9 | 0.54 | -0.89 | 0.07 | -0.08 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 152.50 | 3.30 | 7.10 | % | 0 | 0 | 0.60 | -0.98 | 0.02 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 155.00 | 5.70 | 9.60 | 16.20 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:54 PM EST |
| 157.50 | 8.10 | 12.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 160.00 | 10.70 | 14.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 162.50 | 13.20 | 16.50 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 165.00 | 15.70 | 19.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 167.50 | 18.20 | 22.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 170.00 | 20.70 | 24.50 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 175.00 | 25.70 | 29.40 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 180.00 | 30.70 | 34.20 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 185.00 | 35.70 | 40.00 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 190.00 | 40.80 | 44.40 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |