Dark

Check out our Level2View

HES
Hess Corporation
stock NYSE

Market Open

Jul 15, 2025 12:54:05 PM EDT

148.41USD-0.696%(-1.04)742,813

148.32Bid 148.41Ask 0.09Spread

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 Sep 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,053	5,776	23,267	30,781

HES Sep 19, 2025 Exp. - Volume by Strike

Puts

Calls

HES Sep 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

HES Sep 19, 2025 Exp. - Max Pain @ $150.00

Puts

Calls

HES Sep 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
220 C	0	0%	0			HES250919C00220000
210 C	0.40	0%	1	1	03-11	HES250919C00210000
200 C	0.80	-38.46%	4	2	04-07	HES250919C00200000
195 C	2.50	+163.16%	1	2	06-23	HES250919C00195000
190 C	2.90	+18.37%	8	19	04-01	HES250919C00190000
185 C	2.90	+9.43%	1	6	03-24	HES250919C00185000
180 C	0.50	+38.89%	1	276	07-01	HES250919C00180000
175 C	1.05	-38.24%	1	8	07-08	HES250919C00175000
170 C	3.40	+6.25%	679	1,387	07-14	HES250919C00170000
165 C	4.08	+202.22%	1	121	07-14	HES250919C00165000
160 C	4.30	-10.42%	1	648	07-09	HES250919C00160000
155 C	8.40	+17.48%	1,300	3,096	07-14	HES250919C00155000
150 C	9.42	-15.14%	6	210	07-14	HES250919C00150000
145 C	8.00	+5.12%	1	573	07-07	HES250919C00145000
140 C	14.07	+43.57%	4	96	07-08	HES250919C00140000
135 C	17.00	+26.39%	6	341	07-08	HES250919C00135000
130 C	19.00	+18.75%	1	6	07-08	HES250919C00130000
125 C	21.50	+13.16%	2	2	07-03	HES250919C00125000
120 C	22.60	+31.78%	1	6	06-26	HES250919C00120000
115 C	20.60	-13.08%	1	5	04-30	HES250919C00115000
110 C	27.02	+12.44%	5	20	06-02	HES250919C00110000
105 C	0	0%	0			HES250919C00105000
100 C	53.57	+26.79%	1	2	07-11	HES250919C00100000
95 C	0	0%	0			HES250919C00095000
90 C	0	0%	0			HES250919C00090000
85 C	56.16	0%	1	1	06-12	HES250919C00085000
80 C	48.60	0%	1	1	04-08	HES250919C00080000
75 C	0	0%	0			HES250919C00075000
70 C	0	0%	0			HES250919C00070000
65 C	0	0%	0			HES250919C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
220 P	0	0%	0			HES250919P00220000
210 P	0	0%	0			HES250919P00210000
200 P	0	0%	0			HES250919P00200000
195 P	0	0%	0			HES250919P00195000
190 P	0	0%	0			HES250919P00190000
185 P	0	0%	0			HES250919P00185000
180 P	0	0%	0			HES250919P00180000
175 P	0	0%	0			HES250919P00175000
170 P	40.20	+20.36%	180	92	05-02	HES250919P00170000
165 P	33.00	+144.44%	164	87	05-02	HES250919P00165000
160 P	16.32	+44.42%	140	212	04-03	HES250919P00160000
155 P	10.95	-25.51%	100	321	07-09	HES250919P00155000
150 P	7.50	-2.60%	10	22,555	07-10	HES250919P00150000
145 P	6.27	-2.64%	609	2,240	07-14	HES250919P00145000
140 P	4.60	-36.99%	1	1,223	07-09	HES250919P00140000
135 P	4.12	+39.66%	1	15,103	07-14	HES250919P00135000
130 P	2.80	+24.44%	119	1,745	07-14	HES250919P00130000
125 P	2.77	+76.43%	140	104	07-08	HES250919P00125000
120 P	1.15	-33.91%	69	9,185	07-09	HES250919P00120000
115 P	1.75	-37.94%	320	1,034	06-13	HES250919P00115000
110 P	2.49	+2.47%	15	26	06-02	HES250919P00110000
105 P	1.68	-17.65%	140	117	06-09	HES250919P00105000
100 P	1.75	-31.37%	1	4	05-05	HES250919P00100000
95 P	0	0%	0			HES250919P00095000
90 P	0	0%	0			HES250919P00090000
85 P	0	0%	0			HES250919P00085000
80 P	0	0%	0			HES250919P00080000
75 P	0	0%	0			HES250919P00075000
70 P	0	0%	0			HES250919P00070000
65 P	0	0%	0			HES250919P00065000

Share