Options Chain for HESS CORP COM (HES) - $162.53 as of 4/29/2024 1:19:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 81.40 | 85.50 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:58:50 PM EST | |||
| 85.00 | 76.60 | 80.50 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:58:50 PM EST | |||
| 90.00 | 71.50 | 75.50 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:58:50 PM EST | |||
| 95.00 | 66.50 | 70.60 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:58:50 PM EST | |||
| 100.00 | 61.50 | 65.60 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.03 | 4/29/2024 12:58:50 PM EST | |||
| 105.00 | 56.70 | 60.60 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.03 | 4/29/2024 12:58:50 PM EST | |||
| 110.00 | 51.70 | 55.60 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.03 | 4/29/2024 12:58:50 PM EST | |||
| 115.00 | 46.80 | 50.70 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.03 | 4/29/2024 12:58:50 PM EST | |||
| 120.00 | 41.80 | 45.70 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.03 | 4/29/2024 12:58:50 PM EST | |||
| 125.00 | 36.80 | 40.70 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.03 | 4/29/2024 12:58:50 PM EST | |||
| 130.00 | 31.70 | 35.80 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.03 | 4/29/2024 12:58:50 PM EST | |||
| 135.00 | 26.90 | 30.80 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.04 | 4/29/2024 12:58:50 PM EST | |||
| 140.00 | 22.60 | 25.80 | 14.80 | 0.00 | 0.00% | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.05 | 4/22/2024 | 4/29/2024 12:58:50 PM EST |
| 145.00 | 18.70 | 20.90 | 17.13 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.94 | 0.01 | -0.07 | 4/26/2024 | 4/29/2024 12:58:50 PM EST |
| 150.00 | 13.60 | 15.70 | % | 0 | 0 | 0.33 | 0.89 | 0.01 | -0.08 | 4/29/2024 12:58:50 PM EST | |||
| 155.00 | 9.60 | 10.10 | 5.41 | 0.00 | 0.00% | 0 | 2 | 0.21 | 0.82 | 0.02 | -0.09 | 4/23/2024 | 4/29/2024 12:58:50 PM EST |
| 160.00 | 5.80 | 6.20 | 5.65 | +0.50 | +9.71% | 1 | 14 | 0.20 | 0.70 | 0.04 | -0.10 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 165.00 | 2.25 | 3.10 | 1.17 | 0.00 | 0.00% | 0 | 3 | 0.19 | 0.50 | 0.05 | -0.09 | 4/15/2024 | 4/29/2024 12:58:50 PM EST |
| 170.00 | 0.95 | 1.35 | 0.56 | 0.00 | 0.00% | 0 | 5 | 0.21 | 0.28 | 0.04 | -0.07 | 4/23/2024 | 4/29/2024 12:58:50 PM EST |
| 175.00 | 0.25 | 0.55 | 0.25 | -0.30 | -54.55% | 47 | 1 | 0.17 | 0.13 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.29 | 0.05 | 0.01 | -0.02 | 4/29/2024 12:58:50 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.01 | 4/29/2024 12:58:50 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 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 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:58:50 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:58:50 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:58:50 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:58:50 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.03 | 4/29/2024 12:58:50 PM EST | |||
| 105.00 | 0.00 | 2.05 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.03 | 4/29/2024 12:58:50 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.03 | 4/29/2024 12:58:50 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.03 | 4/29/2024 12:58:50 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.03 | 4/29/2024 12:58:50 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.03 | 4/29/2024 12:58:50 PM EST | |||
| 130.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 44 | 0.82 | 0.00 | 0.00 | -0.03 | 4/24/2024 | 4/29/2024 12:58:50 PM EST |
| 135.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.01 | 0.00 | -0.04 | 4/16/2024 | 4/29/2024 12:58:50 PM EST |
| 140.00 | 0.05 | 0.75 | % | 0 | 0 | 0.37 | -0.03 | 0.00 | -0.05 | 4/29/2024 12:58:50 PM EST | |||
| 145.00 | 0.20 | 0.40 | % | 0 | 0 | 0.31 | -0.06 | 0.01 | -0.07 | 4/29/2024 12:58:50 PM EST | |||
| 150.00 | 0.40 | 0.60 | 0.87 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.11 | 0.01 | -0.08 | 4/25/2024 | 4/29/2024 12:58:50 PM EST |
| 155.00 | 0.90 | 1.25 | 4.25 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.18 | 0.02 | -0.09 | 4/10/2024 | 4/29/2024 12:58:50 PM EST |
| 160.00 | 1.95 | 2.35 | 1.93 | -5.17 | -72.82% | 5 | 1 | 0.22 | -0.30 | 0.04 | -0.10 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 165.00 | 3.00 | 4.70 | 4.46 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.50 | 0.05 | -0.09 | 4/26/2024 | 4/29/2024 12:58:50 PM EST |
| 170.00 | 5.40 | 9.40 | % | 0 | 0 | 0.33 | -0.72 | 0.04 | -0.07 | 4/29/2024 12:58:50 PM EST | |||
| 175.00 | 9.90 | 13.80 | % | 0 | 0 | 0.38 | -0.87 | 0.02 | -0.04 | 4/29/2024 12:58:50 PM EST | |||
| 180.00 | 14.90 | 18.90 | % | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.02 | 4/29/2024 12:58:50 PM EST | |||
| 185.00 | 19.90 | 23.90 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 4/29/2024 12:58:50 PM EST | |||
| 190.00 | 24.90 | 28.90 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 195.00 | 29.90 | 33.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 200.00 | 34.90 | 38.80 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 205.00 | 39.90 | 43.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 210.00 | 44.90 | 48.90 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 215.00 | 49.90 | 53.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 220.00 | 54.90 | 58.90 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 225.00 | 59.90 | 63.90 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 230.00 | 64.90 | 68.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST |