Options Chain for HESS CORP COM (HES) - $158.86 as of 5/6/2024 10:50:47 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 79.60 | 83.80 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 5/6/2024 11:58:52 AM EST | |||
| 85.00 | 74.60 | 78.90 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 5/6/2024 11:58:52 AM EST | |||
| 90.00 | 69.70 | 73.90 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 5/6/2024 11:58:52 AM EST | |||
| 95.00 | 64.70 | 68.90 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 5/6/2024 11:58:52 AM EST | |||
| 100.00 | 59.70 | 63.90 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 5/6/2024 11:58:52 AM EST | |||
| 105.00 | 54.70 | 59.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 5/6/2024 11:58:52 AM EST | |||
| 110.00 | 49.80 | 54.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 5/6/2024 11:58:52 AM EST | |||
| 115.00 | 44.80 | 49.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 5/6/2024 11:58:52 AM EST | |||
| 120.00 | 39.80 | 44.10 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 5/6/2024 11:58:52 AM EST | |||
| 125.00 | 34.90 | 39.20 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 5/6/2024 11:58:52 AM EST | |||
| 130.00 | 30.00 | 34.20 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 5/6/2024 11:58:52 AM EST | |||
| 135.00 | 25.10 | 29.40 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.02 | 5/6/2024 11:58:52 AM EST | |||
| 140.00 | 20.50 | 23.60 | % | 0 | 0 | 0.52 | 0.97 | 0.01 | -0.03 | 5/6/2024 11:58:52 AM EST | |||
| 145.00 | 16.30 | 18.30 | % | 0 | 0 | 0.36 | 0.93 | 0.01 | -0.05 | 5/6/2024 11:58:52 AM EST | |||
| 150.00 | 12.30 | 14.40 | % | 0 | 0 | 0.28 | 0.85 | 0.02 | -0.06 | 5/6/2024 11:58:52 AM EST | |||
| 155.00 | 8.30 | 11.10 | 5.70 | 0.00 | 0.00% | 0 | 7 | 0.27 | 0.73 | 0.03 | -0.07 | 5/1/2024 | 5/6/2024 11:58:52 AM EST |
| 160.00 | 4.40 | 7.30 | 3.10 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.57 | 0.04 | -0.08 | 5/1/2024 | 5/6/2024 11:58:52 AM EST |
| 165.00 | 2.90 | 4.70 | 1.95 | 0.00 | 0.00% | 0 | 442 | 0.25 | 0.39 | 0.03 | -0.08 | 5/3/2024 | 5/6/2024 11:58:52 AM EST |
| 170.00 | 0.15 | 2.25 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.24 | 0.03 | -0.06 | 4/29/2024 | 5/6/2024 11:58:52 AM EST |
| 175.00 | 0.00 | 2.75 | % | 0 | 0 | 0.40 | 0.13 | 0.02 | -0.04 | 5/6/2024 11:58:52 AM EST | |||
| 180.00 | 0.00 | 0.50 | 0.58 | 0.00 | 0.00% | 0 | 3 | 0.23 | 0.04 | 0.01 | -0.02 | 5/3/2024 | 5/6/2024 11:58:52 AM EST |
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.01 | 5/6/2024 11:58:52 AM EST | |||
| 190.00 | 0.00 | 2.20 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 5/6/2024 11:58:52 AM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:52 AM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:52 AM EST | |||
| 205.00 | 0.00 | 2.15 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:52 AM EST | |||
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:52 AM EST | |||
| 215.00 | 0.00 | 2.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:52 AM EST | |||
| 220.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:52 AM EST | |||
| 225.00 | 0.00 | 2.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:52 AM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:52 AM 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 | 1.71 | 0.00 | 0.00 | -0.01 | 5/6/2024 11:58:52 AM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.01 | 5/6/2024 11:58:52 AM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 5/6/2024 11:58:52 AM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 5/6/2024 11:58:52 AM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 5/6/2024 11:58:52 AM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.02 | 5/6/2024 11:58:52 AM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.02 | 5/6/2024 11:58:52 AM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 5/6/2024 11:58:52 AM EST | |||
| 120.00 | 0.00 | 2.20 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 5/6/2024 11:58:52 AM EST | |||
| 125.00 | 0.00 | 1.45 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 5/6/2024 11:58:52 AM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.02 | 5/6/2024 11:58:52 AM EST | |||
| 135.00 | 0.00 | 0.75 | 0.51 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.01 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 11:58:52 AM EST |
| 140.00 | 0.15 | 2.35 | 0.85 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.03 | 0.01 | -0.03 | 5/3/2024 | 5/6/2024 11:58:52 AM EST |
| 145.00 | 0.30 | 0.95 | 0.80 | -0.45 | -36.00% | 3 | 13 | 0.28 | -0.07 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 11:58:52 AM EST |
| 150.00 | 0.15 | 2.90 | 2.65 | 0.00 | 0.00% | 0 | 13 | 0.24 | -0.15 | 0.02 | -0.06 | 5/1/2024 | 5/6/2024 11:58:52 AM EST |
| 155.00 | 0.90 | 2.95 | 4.10 | 0.00 | 0.00% | 0 | 5 | 0.22 | -0.27 | 0.03 | -0.07 | 5/1/2024 | 5/6/2024 11:58:52 AM EST |
| 160.00 | 2.15 | 4.60 | 6.60 | 0.00 | 0.00% | 0 | 6 | 0.26 | -0.43 | 0.04 | -0.08 | 5/1/2024 | 5/6/2024 11:58:52 AM EST |
| 165.00 | 5.60 | 6.90 | % | 0 | 0 | 0.23 | -0.61 | 0.03 | -0.08 | 5/6/2024 11:58:52 AM EST | |||
| 170.00 | 7.60 | 11.80 | % | 0 | 0 | 0.37 | -0.76 | 0.03 | -0.06 | 5/6/2024 11:58:52 AM EST | |||
| 175.00 | 11.90 | 16.00 | % | 0 | 0 | 0.40 | -0.87 | 0.02 | -0.04 | 5/6/2024 11:58:52 AM EST | |||
| 180.00 | 16.60 | 20.80 | % | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.02 | 5/6/2024 11:58:52 AM EST | |||
| 185.00 | 21.60 | 25.80 | % | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 5/6/2024 11:58:52 AM EST | |||
| 190.00 | 26.60 | 30.80 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 5/6/2024 11:58:52 AM EST | |||
| 195.00 | 31.60 | 35.80 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:52 AM EST | |||
| 200.00 | 36.60 | 40.80 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:52 AM EST | |||
| 205.00 | 41.60 | 45.80 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:52 AM EST | |||
| 210.00 | 46.60 | 50.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:52 AM EST | |||
| 215.00 | 51.60 | 55.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:52 AM EST | |||
| 220.00 | 56.60 | 60.80 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:52 AM EST | |||
| 225.00 | 61.60 | 65.80 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:52 AM EST | |||
| 230.00 | 66.60 | 70.80 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:52 AM EST |