Dark

Check out our API

HES
Hess Corporation
stock NYSE

Market Open

Jul 15, 2025 1:00:32 PM EDT

148.20USD-0.836%(-1.25)753,251

148.09Bid 148.16Ask 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 Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,547	7,450	6,774	3,034

HES Jan 16, 2026 Exp. - Volume by Strike

Puts

Calls

HES Jan 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

HES Jan 16, 2026 Exp. - Max Pain @ $150.00

Puts

Calls

HES Jan 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
240 C	0.60	-31.82%	3	30	02-26	HES260116C00240000
230 C	0.80	-58.97%	1	1	12-09	HES260116C00230000
220 C	1.10	-94.91%	1	3	12-09	HES260116C00220000
210 C	0.55	0.00%	1	249	06-23	HES260116C00210000
200 C	0.80	-20.00%	2	44	06-30	HES260116C00200000
195 C	4.60	+35.29%	1	16	03-26	HES260116C00195000
190 C	1.90	+65.22%	11	90	07-08	HES260116C00190000
185 C	2.55	+71.14%	6	181	07-09	HES260116C00185000
180 C	3.30	+57.14%	9	210	07-09	HES260116C00180000
175 C	4.40	0.00%	10	78	07-10	HES260116C00175000
170 C	4.90	+22.81%	1,309	1,665	07-08	HES260116C00170000
165 C	7.20	-1.37%	1,301	2,126	07-14	HES260116C00165000
160 C	9.00	0.00%	3	1,467	07-14	HES260116C00160000
155 C	11.40	+8.99%	6	228	07-14	HES260116C00155000
150 C	15.50	+55.00%	9	1,062	07-09	HES260116C00150000
145 C	10.60	+11.58%	129	210	07-07	HES260116C00145000
140 C	13.20	+20.00%	145	291	07-07	HES260116C00140000
135 C	24.85	+6.70%	5	561	07-11	HES260116C00135000
130 C	28.87	+15.48%	1	190	07-11	HES260116C00130000
125 C	17.60	-9.74%	1	15	04-16	HES260116C00125000
120 C	25.20	+10.82%	6	115	06-24	HES260116C00120000
115 C	28.50	-26.92%	1	37	06-30	HES260116C00115000
110 C	28.45	-6.11%	1	33	05-19	HES260116C00110000
105 C	41.00	+0.24%	1	28	03-06	HES260116C00105000
100 C	48.10	+36.26%	10	17	06-23	HES260116C00100000
95 C	0	0%	0			HES260116C00095000
90 C	42.71	-28.58%	1	2	12-19	HES260116C00090000
85 C	48.90	-23.43%	10	16	04-07	HES260116C00085000
80 C	73.87	+23.12%	1	1	07-11	HES260116C00080000
75 C	59.60	+8.17%	2	23	09-17	HES260116C00075000
70 C	66.90	+1.41%	7	8	06-09	HES260116C00070000
65 C	0	0%	0			HES260116C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
240 P	0	0%	0			HES260116P00240000
230 P	0	0%	0			HES260116P00230000
220 P	0	0%	0			HES260116P00220000
210 P	0	0%	0			HES260116P00210000
200 P	51.80	-5.65%	2	15	11-21	HES260116P00200000
195 P	0	0%	0			HES260116P00195000
190 P	41.70	-11.28%	2	2	11-21	HES260116P00190000
185 P	39.10	0%	2	0	11-18	HES260116P00185000
180 P	0	0%	0			HES260116P00180000
175 P	0	0%	0			HES260116P00175000
170 P	25.20	+1.20%	43	84	05-14	HES260116P00170000
165 P	32.79	+44.45%	2	38	10-29	HES260116P00165000
160 P	15.20	0.00%	36	276	03-24	HES260116P00160000
155 P	13.70	-55.66%	2	780	07-10	HES260116P00155000
150 P	12.50	+4.60%	2	5,579	07-14	HES260116P00150000
145 P	10.30	-0.96%	2	193	07-14	HES260116P00145000
140 P	8.40	-14.29%	10	412	07-14	HES260116P00140000
135 P	6.40	-8.57%	38	1,374	07-14	HES260116P00135000
130 P	11.00	-8.71%	300	360	05-30	HES260116P00130000
125 P	4.00	-20.00%	4	87	07-09	HES260116P00125000
120 P	3.50	-2.78%	2	119	07-10	HES260116P00120000
115 P	3.10	+29.17%	22	86	07-09	HES260116P00115000
110 P	3.00	-31.82%	35	169	06-16	HES260116P00110000
105 P	2.30	-53.06%	3	31	06-24	HES260116P00105000
100 P	2.72	-20.00%	1	28	06-04	HES260116P00100000
95 P	4.30	+10.26%	3	14	04-10	HES260116P00095000
90 P	2.25	-16.36%	1	8	05-06	HES260116P00090000
85 P	1.75	-43.55%	1	68	05-06	HES260116P00085000
80 P	1.80	+100.00%	22	21	04-04	HES260116P00080000
75 P	1.20	+20.00%	3	30	04-30	HES260116P00075000
70 P	1.45	-46.30%	1	32	10-28	HES260116P00070000
65 P	1.60	+6.67%	1	2	04-09	HES260116P00065000

Share