Dark

Check out our API

HES
Hess Corporation
stock NYSE

Market Open

Jul 15, 2025 1:06:07 PM EDT

148.05USD-0.937%(-1.40)765,702

148.02Bid 148.09Ask 0.07Spread

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 Nov 21, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
166	1,337	57	480

HES Nov 21, 2025 Exp. - Volume by Strike

Puts

Calls

HES Nov 21, 2025 Exp. - Open Interest by Strike

Puts

Calls

HES Nov 21, 2025 Exp. - Max Pain @ $135.00

Puts

Calls

HES Nov 21, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
220 C	0	0%	0			HES251121C00220000
210 C	1.05	0%	1	1	03-25	HES251121C00210000
200 C	1.95	0%	1	1	03-25	HES251121C00200000
195 C	0.85	-73.44%	1	4	04-07	HES251121C00195000
190 C	0	0%	0			HES251121C00190000
185 C	1.60	-64.37%	1	14	04-07	HES251121C00185000
180 C	2.20	+37.50%	5	6	07-09	HES251121C00180000
175 C	3.90	+110.81%	1	2	07-11	HES251121C00175000
170 C	4.50	-10.00%	50	58	07-11	HES251121C00170000
165 C	6.55	+204.65%	1,100	1,125	07-11	HES251121C00165000
160 C	7.84	-10.91%	5	40	07-14	HES251121C00160000
155 C	8.40	-10.64%	7	72	07-10	HES251121C00155000
150 C	11.90	+67.84%	1	14	07-08	HES251121C00150000
145 C	15.85	+35.70%	9	19	07-14	HES251121C00145000
140 C	19.90	+73.04%	2	39	07-11	HES251121C00140000
135 C	21.12	+39.87%	16	36	07-09	HES251121C00135000
130 C	24.70	+54.38%	4	31	07-09	HES251121C00130000
125 C	0	0%	0			HES251121C00125000
120 C	0	0%	0			HES251121C00120000
115 C	24.40	-6.87%	10	11	06-02	HES251121C00115000
110 C	28.10	+5.64%	9	18	06-02	HES251121C00110000
105 C	49.00	+30.67%	1	10	07-11	HES251121C00105000
100 C	33.00	0%	1	1	04-08	HES251121C00100000
95 C	59.07	0%	1	1	07-11	HES251121C00095000
90 C	0	0%	0			HES251121C00090000
85 C	0	0%	0			HES251121C00085000
80 C	0	0%	0			HES251121C00080000
75 C	0	0%	0			HES251121C00075000
70 C	0	0%	0			HES251121C00070000
65 C	0	0%	0			HES251121C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
220 P	0	0%	0			HES251121P00220000
210 P	0	0%	0			HES251121P00210000
200 P	0	0%	0			HES251121P00200000
195 P	0	0%	0			HES251121P00195000
190 P	0	0%	0			HES251121P00190000
185 P	0	0%	0			HES251121P00185000
180 P	0	0%	0			HES251121P00180000
175 P	0	0%	0			HES251121P00175000
170 P	0	0%	0			HES251121P00170000
165 P	0	0%	0			HES251121P00165000
160 P	12.60	+2.44%	1	2	03-31	HES251121P00160000
155 P	18.90	+2.16%	2	7	06-26	HES251121P00155000
150 P	11.40	-17.39%	1	48	07-08	HES251121P00150000
145 P	11.00	-15.38%	3	8	07-07	HES251121P00145000
140 P	6.10	-16.32%	1	34	07-14	HES251121P00140000
135 P	4.90	-26.87%	14	88	07-09	HES251121P00135000
130 P	4.00	-21.57%	1	217	07-09	HES251121P00130000
125 P	4.50	-16.67%	12	28	06-26	HES251121P00125000
120 P	3.04	-46.67%	1	5	07-07	HES251121P00120000
115 P	2.12	-15.20%	1	80	07-07	HES251121P00115000
110 P	1.80	-52.63%	1	13	06-30	HES251121P00110000
105 P	0.90	0%	2	2	07-14	HES251121P00105000
100 P	2.09	0%	3	3	06-02	HES251121P00100000
95 P	0	0%	0			HES251121P00095000
90 P	0.50	0%	2	1	03-28	HES251121P00090000
85 P	0	0%	0			HES251121P00085000
80 P	0	0%	0			HES251121P00080000
75 P	0	0%	0			HES251121P00075000
70 P	0	0%	0			HES251121P00070000
65 P	0.65	0%	1	1	04-14	HES251121P00065000

Share