Dark

Check out our API

HES
Hess Corporation
stock NYSE

Market Open

Jul 15, 2025 12:54:05 PM EDT

148.41USD-0.696%(-1.04)743,544

148.20Bid 148.28Ask 0.08Spread

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 Feb 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
6	24	2	25

HES Feb 20, 2026 Exp. - Volume by Strike

Puts

Calls

HES Feb 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

HES Feb 20, 2026 Exp. - Max Pain @ $145.00

Puts

Calls

HES Feb 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
220 C	0	0%	0			HES260220C00220000
210 C	0.85	0%	1	1	07-14	HES260220C00210000
200 C	0	0%	0			HES260220C00200000
195 C	0.80	0%	1	1	07-02	HES260220C00195000
190 C	1.05	0%	1	1	06-23	HES260220C00190000
185 C	1.45	0%	1	1	06-23	HES260220C00185000
180 C	0	0%	0			HES260220C00180000
175 C	2.10	0%	1	1	06-26	HES260220C00175000
170 C	5.86	-1.68%	2	6	07-10	HES260220C00170000
165 C	0	0%	0			HES260220C00165000
160 C	4.50	+15.38%	1	9	07-01	HES260220C00160000
155 C	12.40	+125.45%	3	3	07-14	HES260220C00155000
150 C	16.69	+97.05%	1	1	07-11	HES260220C00150000
145 C	15.84	+58.40%	5	6	07-08	HES260220C00145000
140 C	0	0%	0			HES260220C00140000
135 C	0	0%	0			HES260220C00135000
130 C	0	0%	0			HES260220C00130000
125 C	0	0%	0			HES260220C00125000
120 C	0	0%	0			HES260220C00120000
115 C	0	0%	0			HES260220C00115000
110 C	0	0%	0			HES260220C00110000
105 C	0	0%	0			HES260220C00105000
100 C	0	0%	0			HES260220C00100000
95 C	0	0%	0			HES260220C00095000
90 C	0	0%	0			HES260220C00090000
85 C	0	0%	0			HES260220C00085000
80 C	0	0%	0			HES260220C00080000
75 C	0	0%	0			HES260220C00075000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
220 P	0	0%	0			HES260220P00220000
210 P	0	0%	0			HES260220P00210000
200 P	0	0%	0			HES260220P00200000
195 P	0	0%	0			HES260220P00195000
190 P	0	0%	0			HES260220P00190000
185 P	0	0%	0			HES260220P00185000
180 P	0	0%	0			HES260220P00180000
175 P	0	0%	0			HES260220P00175000
170 P	0	0%	0			HES260220P00170000
165 P	0	0%	0			HES260220P00165000
160 P	0	0%	0			HES260220P00160000
155 P	0	0%	0			HES260220P00155000
150 P	13.40	0%	2	2	07-14	HES260220P00150000
145 P	11.30	+18.95%	2	10	07-14	HES260220P00145000
140 P	0	0%	0			HES260220P00140000
135 P	0	0%	0			HES260220P00135000
130 P	6.10	0%	10	10	07-14	HES260220P00130000
125 P	6.20	0%	1	1	06-26	HES260220P00125000
120 P	4.92	-7.17%	1	2	06-27	HES260220P00120000
115 P	0	0%	0			HES260220P00115000
110 P	0	0%	0			HES260220P00110000
105 P	1.40	0%	1	1	07-14	HES260220P00105000
100 P	0	0%	0			HES260220P00100000
95 P	0.75	0%	1	1	07-14	HES260220P00095000
90 P	0.80	0%	2	0	07-14	HES260220P00090000
85 P	0	0%	0			HES260220P00085000
80 P	0	0%	0			HES260220P00080000
75 P	0	0%	0			HES260220P00075000

Share