Dark

Check out our Level2View

HES
Hess Corporation
stock NYSE

Market Open

Jul 15, 2025 1:17:47 PM EDT

148.13USD-0.883%(-1.32)788,244

148.15Bid 148.25Ask 0.10Spread

Pre-market

Jul 15, 2025 8:00:30 AM EDT

153.00USD+2.375%(+3.55)298

After-hours

Jul 14, 2025 4:00:30 PM EDT

149.45USD-0.060%(-0.09)0

OverviewOption ChainHistoricalExchangesShortsMore

Jul 18, 2025 Jul 25, 2025 Aug 1, 2025 Aug 8, 2025 Aug 15, 2025 Aug 22, 2025 Aug 29, 2025 Sep 19, 2025 Nov 21, 2025 Jan 16, 2026 Feb 20, 2026 Jan 15, 2027

ITM/OTM for Aug 15, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,406	6,662	1,379	5,337

HES Aug 15, 2025 Exp. - Volume by Strike

Puts

Calls

HES Aug 15, 2025 Exp. - Open Interest by Strike

Puts

Calls

HES Aug 15, 2025 Exp. - Max Pain @ $145.00

Puts

Calls

HES Aug 15, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
220 C	0	0%	0			HES250815C00220000
210 C	0	0%	0			HES250815C00210000
200 C	0.90	-21.74%	3	3	03-12	HES250815C00200000
195 C	0.05	-96.30%	1	1	02-03	HES250815C00195000
190 C	1.65	+65.00%	2	4	01-10	HES250815C00190000
185 C	2.65	+12.77%	2	3	03-21	HES250815C00185000
180 C	2.80	+64.71%	1	2	03-19	HES250815C00180000
175 C	0.84	+1.20%	1	12	07-10	HES250815C00175000
170 C	0.05	-94.74%	1	1,479	07-11	HES250815C00170000
165 C	3.00	+23.46%	1	1,456	07-11	HES250815C00165000
160 C	4.50	+32.74%	6	628	07-11	HES250815C00160000
155 C	4.50	-35.25%	2	902	07-14	HES250815C00155000
150 C	9.91	+13.91%	501	2,172	07-11	HES250815C00150000
145 C	11.30	-0.88%	13	284	07-14	HES250815C00145000
140 C	14.00	-14.53%	1	721	07-14	HES250815C00140000
135 C	18.80	+1.62%	10	63	07-14	HES250815C00135000
130 C	22.00	0.00%	1	166	07-10	HES250815C00130000
125 C	22.60	+52.70%	1	4	06-18	HES250815C00125000
120 C	27.60	+83.75%	1	165	06-18	HES250815C00120000
115 C	0	0%	0			HES250815C00115000
110 C	30.30	0%	1	0	04-07	HES250815C00110000
105 C	0	0%	0			HES250815C00105000
100 C	47.89	-1.16%	1	1	01-27	HES250815C00100000
95 C	35.55	-2.60%	10	1	04-16	HES250815C00095000
90 C	51.50	+21.09%	1	1	06-16	HES250815C00090000
85 C	0	0%	0			HES250815C00085000
80 C	0	0%	0			HES250815C00080000
75 C	0	0%	0			HES250815C00075000
70 C	0	0%	0			HES250815C00070000
65 C	83.99	+25.55%	2	0	01-15	HES250815C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
220 P	0	0%	0			HES250815P00220000
210 P	0	0%	0			HES250815P00210000
200 P	0	0%	0			HES250815P00200000
195 P	0	0%	0			HES250815P00195000
190 P	0	0%	0			HES250815P00190000
185 P	0	0%	0			HES250815P00185000
180 P	0	0%	0			HES250815P00180000
175 P	0	0%	0			HES250815P00175000
170 P	0	0%	0			HES250815P00170000
165 P	0	0%	0			HES250815P00165000
160 P	28.00	+15.23%	32	20	05-02	HES250815P00160000
155 P	8.10	-20.59%	5	76	07-10	HES250815P00155000
150 P	5.20	-14.75%	400	1,283	07-11	HES250815P00150000
145 P	3.60	-10.00%	201	341	07-11	HES250815P00145000
140 P	3.90	+48.29%	1	888	07-14	HES250815P00140000
135 P	2.05	+15.17%	13	678	07-11	HES250815P00135000
130 P	1.55	+5.44%	23	959	07-14	HES250815P00130000
125 P	1.40	-30.00%	1	2,062	07-07	HES250815P00125000
120 P	1.08	-52.00%	5	186	07-07	HES250815P00120000
115 P	0.57	-70.62%	1	21	07-08	HES250815P00115000
110 P	2.08	+33.33%	10	185	05-23	HES250815P00110000
105 P	1.28	+265.71%	1	14	07-02	HES250815P00105000
100 P	1.18	-1.67%	1	2	07-02	HES250815P00100000
95 P	0	0%	0			HES250815P00095000
90 P	0	0%	0			HES250815P00090000
85 P	0	0%	0			HES250815P00085000
80 P	1.10	-8.33%	1	1	06-18	HES250815P00080000
75 P	0	0%	0			HES250815P00075000
70 P	0	0%	0			HES250815P00070000
65 P	0	0%	0			HES250815P00065000

Share