Options Chain for HESS CORP COM (HES) - $158.56 as of 5/3/2024 3:59:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 76.50 | 81.30 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:45 PM EST | |||
| 85.00 | 71.50 | 76.20 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:45 PM EST | |||
| 90.00 | 66.50 | 71.30 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:45 PM EST | |||
| 95.00 | 61.50 | 66.30 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:45 PM EST | |||
| 100.00 | 56.50 | 61.10 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:45 PM EST | |||
| 105.00 | 51.50 | 56.40 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:45 PM EST | |||
| 110.00 | 46.50 | 51.20 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:45 PM EST | |||
| 115.00 | 41.50 | 46.20 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:45 PM EST | |||
| 120.00 | 36.50 | 41.40 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:45 PM EST | |||
| 125.00 | 31.50 | 36.40 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:45 PM EST | |||
| 130.00 | 26.50 | 31.40 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:45 PM EST | |||
| 135.00 | 21.60 | 26.50 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:45 PM EST | |||
| 136.00 | 20.60 | 25.50 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:45 PM EST | |||
| 137.00 | 19.60 | 24.50 | 15.60 | 0.00 | 0.00% | 0 | 6 | 1.08 | 1.00 | 0.00 | -0.04 | 4/18/2024 | 5/3/2024 3:59:45 PM EST |
| 138.00 | 18.60 | 23.50 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.05 | 5/3/2024 3:59:45 PM EST | |||
| 139.00 | 17.60 | 22.40 | 16.00 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | -0.05 | 4/15/2024 | 5/3/2024 3:59:45 PM EST |
| 140.00 | 16.60 | 21.50 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.05 | 5/3/2024 3:59:45 PM EST | |||
| 141.00 | 15.60 | 20.40 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.05 | 5/3/2024 3:59:45 PM EST | |||
| 142.00 | 14.60 | 19.40 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.05 | 5/3/2024 3:59:45 PM EST | |||
| 143.00 | 13.60 | 18.40 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.05 | 5/3/2024 3:59:45 PM EST | |||
| 144.00 | 12.60 | 17.40 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.05 | 5/3/2024 3:59:45 PM EST | |||
| 145.00 | 11.60 | 16.40 | 9.50 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.99 | 0.00 | -0.06 | 4/17/2024 | 5/3/2024 3:59:45 PM EST |
| 146.00 | 10.70 | 15.50 | % | 0 | 0 | 0.77 | 0.99 | 0.01 | -0.06 | 5/3/2024 3:59:45 PM EST | |||
| 147.00 | 9.70 | 14.50 | % | 0 | 0 | 0.73 | 0.98 | 0.01 | -0.07 | 5/3/2024 3:59:45 PM EST | |||
| 148.00 | 8.60 | 13.40 | 9.80 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.98 | 0.01 | -0.07 | 4/11/2024 | 5/3/2024 3:59:45 PM EST |
| 149.00 | 8.00 | 12.00 | % | 0 | 0 | 0.65 | 0.97 | 0.01 | -0.08 | 5/3/2024 3:59:45 PM EST | |||
| 150.00 | 7.00 | 11.10 | 9.10 | % | 6 | 0 | 0.63 | 0.92 | 0.02 | -0.12 | 5/3/2024 | 5/3/2024 3:59:45 PM EST | |
| 152.50 | 4.60 | 8.80 | 4.73 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.86 | 0.04 | -0.15 | 5/1/2024 | 5/3/2024 3:59:45 PM EST |
| 155.00 | 3.40 | 6.40 | 1.95 | -3.45 | -63.89% | 5 | 104 | 0.29 | 0.78 | 0.05 | -0.16 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 157.50 | 2.15 | 3.80 | 1.65 | -2.55 | -60.72% | 131 | 18 | 0.23 | 0.64 | 0.08 | -0.16 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 160.00 | 0.40 | 3.10 | 1.05 | -1.05 | -50.00% | 60 | 27 | 0.14 | 0.44 | 0.09 | -0.15 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 162.50 | 0.40 | 1.40 | 0.50 | -0.40 | -44.45% | 212 | 12 | 0.24 | 0.29 | 0.06 | -0.15 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 165.00 | 0.10 | 0.35 | 0.22 | -1.13 | -83.71% | 2 | 5 | 0.19 | 0.23 | 0.04 | -0.17 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 167.50 | 0.00 | 1.90 | 0.75 | 0.00 | 0.00% | 0 | 10 | 0.56 | 0.07 | 0.02 | -0.05 | 4/29/2024 | 5/3/2024 3:59:45 PM EST |
| 170.00 | 0.00 | 1.60 | 0.40 | 0.00 | 0.00% | 0 | 11 | 0.60 | 0.03 | 0.01 | -0.03 | 4/29/2024 | 5/3/2024 3:59:45 PM EST |
| 172.50 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.02 | 0.01 | -0.02 | 4/29/2024 | 5/3/2024 3:59:45 PM EST |
| 175.00 | 0.00 | 1.55 | % | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 5/3/2024 3:59:45 PM EST | |||
| 177.50 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:45 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:45 PM EST | |||
| 182.50 | 0.00 | 1.55 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:45 PM EST | |||
| 185.00 | 0.00 | 1.55 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:45 PM EST | |||
| 190.00 | 0.00 | 1.55 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:45 PM EST | |||
| 195.00 | 0.00 | 1.55 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:45 PM EST | |||
| 200.00 | 0.00 | 1.55 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:45 PM EST | |||
| 205.00 | 0.00 | 1.50 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:45 PM EST | |||
| 210.00 | 0.00 | 1.40 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:45 PM EST | |||
| 215.00 | 0.00 | 0.65 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:45 PM EST | |||
| 220.00 | 0.00 | 0.65 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:45 PM EST | |||
| 225.00 | 0.00 | 0.85 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:45 PM EST | |||
| 230.00 | 0.00 | 0.65 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:45 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 | 3.62 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:45 PM EST | |||
| 85.00 | 0.00 | 2.10 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:45 PM EST | |||
| 90.00 | 0.00 | 2.10 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:45 PM EST | |||
| 95.00 | 0.00 | 2.10 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:45 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:45 PM EST | |||
| 105.00 | 0.00 | 2.10 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:45 PM EST | |||
| 110.00 | 0.00 | 1.85 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | -0.04 | 5/3/2024 3:59:45 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | -0.04 | 5/3/2024 3:59:45 PM EST | |||
| 120.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.78 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 5/3/2024 3:59:45 PM EST |
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.04 | 5/3/2024 3:59:45 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.04 | 5/3/2024 3:59:45 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.04 | 5/3/2024 3:59:45 PM EST | |||
| 136.00 | 0.00 | 2.15 | 1.40 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | -0.04 | 4/1/2024 | 5/3/2024 3:59:45 PM EST |
| 137.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.04 | 5/3/2024 3:59:45 PM EST | |||
| 138.00 | 0.00 | 2.15 | 1.60 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | -0.05 | 4/1/2024 | 5/3/2024 3:59:45 PM EST |
| 139.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.05 | 5/3/2024 3:59:45 PM EST | |||
| 140.00 | 0.00 | 2.20 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.05 | 5/3/2024 3:59:45 PM EST | |||
| 141.00 | 0.00 | 2.20 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.05 | 5/3/2024 3:59:45 PM EST | |||
| 142.00 | 0.00 | 2.15 | 1.17 | 0.00 | 0.00% | 0 | 8 | 0.95 | 0.00 | 0.00 | -0.05 | 4/17/2024 | 5/3/2024 3:59:45 PM EST |
| 143.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 12 | 0.91 | 0.00 | 0.00 | -0.05 | 4/23/2024 | 5/3/2024 3:59:45 PM EST |
| 144.00 | 0.00 | 2.20 | 1.42 | 0.00 | 0.00% | 0 | 5 | 0.89 | -0.01 | 0.00 | -0.05 | 4/15/2024 | 5/3/2024 3:59:45 PM EST |
| 145.00 | 0.00 | 0.35 | 1.95 | 0.00 | 0.00% | 0 | 31 | 0.47 | -0.01 | 0.00 | -0.06 | 4/18/2024 | 5/3/2024 3:59:45 PM EST |
| 146.00 | 0.00 | 2.20 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.81 | -0.01 | 0.01 | -0.06 | 4/25/2024 | 5/3/2024 3:59:45 PM EST |
| 147.00 | 0.00 | 2.25 | 0.25 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.02 | 0.01 | -0.07 | 4/25/2024 | 5/3/2024 3:59:45 PM EST |
| 148.00 | 0.00 | 2.25 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.74 | -0.02 | 0.01 | -0.07 | 4/29/2024 | 5/3/2024 3:59:45 PM EST |
| 149.00 | 0.00 | 2.30 | 0.80 | 0.00 | 0.00% | 0 | 21 | 0.71 | -0.03 | 0.01 | -0.08 | 4/23/2024 | 5/3/2024 3:59:45 PM EST |
| 150.00 | 0.00 | 2.35 | 0.94 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.08 | 0.02 | -0.12 | 4/23/2024 | 5/3/2024 3:59:45 PM EST |
| 152.50 | 0.00 | 1.50 | 0.70 | -0.48 | -40.68% | 1 | 13 | 0.32 | -0.14 | 0.04 | -0.15 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 155.00 | 0.00 | 2.05 | 1.00 | +0.40 | +66.67% | 12 | 3,778 | 0.26 | -0.22 | 0.05 | -0.16 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 157.50 | 0.65 | 1.60 | 1.40 | % | 28 | 0 | 0.20 | -0.36 | 0.08 | -0.16 | 5/3/2024 | 5/3/2024 3:59:45 PM EST | |
| 160.00 | 1.95 | 2.75 | 2.40 | 0.00 | 0.00% | 0 | 14 | 0.21 | -0.56 | 0.09 | -0.15 | 5/2/2024 | 5/3/2024 3:59:45 PM EST |
| 162.50 | 2.35 | 5.20 | % | 0 | 0 | 0.35 | -0.71 | 0.06 | -0.15 | 5/3/2024 3:59:45 PM EST | |||
| 165.00 | 4.30 | 8.40 | % | 0 | 0 | 0.55 | -0.77 | 0.04 | -0.17 | 5/3/2024 3:59:45 PM EST | |||
| 167.50 | 6.80 | 10.80 | % | 0 | 0 | 0.62 | -0.93 | 0.02 | -0.05 | 5/3/2024 3:59:45 PM EST | |||
| 170.00 | 8.90 | 13.50 | 14.00 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.03 | 4/3/2024 | 5/3/2024 3:59:45 PM EST |
| 172.50 | 11.30 | 16.00 | % | 0 | 0 | 0.78 | -0.98 | 0.01 | -0.02 | 5/3/2024 3:59:45 PM EST | |||
| 175.00 | 13.70 | 18.50 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 5/3/2024 3:59:45 PM EST | |||
| 177.50 | 16.40 | 21.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:45 PM EST | |||
| 180.00 | 18.70 | 23.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:45 PM EST | |||
| 182.50 | 21.40 | 26.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:45 PM EST | |||
| 185.00 | 23.80 | 28.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:45 PM EST | |||
| 190.00 | 28.70 | 33.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:45 PM EST | |||
| 195.00 | 33.80 | 38.50 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:45 PM EST | |||
| 200.00 | 38.70 | 43.50 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:45 PM EST | |||
| 205.00 | 43.90 | 48.50 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:45 PM EST | |||
| 210.00 | 48.70 | 53.50 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:45 PM EST | |||
| 215.00 | 53.80 | 58.50 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:45 PM EST | |||
| 220.00 | 58.90 | 63.50 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:45 PM EST | |||
| 225.00 | 63.80 | 68.50 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:45 PM EST | |||
| 230.00 | 68.70 | 73.50 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:45 PM EST |