Dark

Check out our API

HES
Hess Corporation
stock NYSE

Market Open

Jul 15, 2025 1:21:10 PM EDT

148.33USD-0.749%(-1.12)793,523

148.27Bid 148.42Ask 0.15Spread

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 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
282	653	27	435

HES Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

HES Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

HES Jan 15, 2027 Exp. - Max Pain @ $115.00

Puts

Calls

HES Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
240 C	0	0%	0			HES270115C00240000
230 C	3.60	0%	1	1	03-25	HES270115C00230000
220 C	1.01	-30.34%	4	1	04-24	HES270115C00220000
210 C	2.10	+7.69%	1	14	06-23	HES270115C00210000
200 C	2.35	-17.54%	1	4	06-09	HES270115C00200000
195 C	2.95	-47.32%	1	2	06-09	HES270115C00195000
190 C	4.00	0.00%	2	2	06-10	HES270115C00190000
185 C	5.95	+12.90%	2	9	07-08	HES270115C00185000
180 C	7.04	-0.14%	2	41	07-08	HES270115C00180000
175 C	15.50	+15.67%	2	38	03-21	HES270115C00175000
170 C	12.25	+11.36%	20	98	07-09	HES270115C00170000
165 C	21.80	+113.73%	1	2	04-01	HES270115C00165000
160 C	15.62	+40.72%	140	149	07-08	HES270115C00160000
155 C	18.52	+36.78%	140	146	07-08	HES270115C00155000
150 C	22.50	+54.11%	1	146	07-14	HES270115C00150000
145 C	18.29	+42.00%	280	58	06-13	HES270115C00145000
140 C	27.72	+3.82%	4	45	07-11	HES270115C00140000
135 C	30.00	+5.26%	1	42	04-03	HES270115C00135000
130 C	31.73	-2.37%	2	2	03-07	HES270115C00130000
125 C	43.50	+25.00%	3	4	03-24	HES270115C00125000
120 C	0	0%	0			HES270115C00120000
115 C	27.00	0%	1	1	05-05	HES270115C00115000
110 C	37.30	+8.75%	24	36	06-11	HES270115C00110000
105 C	34.30	-3.24%	1	1	05-22	HES270115C00105000
100 C	51.00	-6.37%	10	10	02-12	HES270115C00100000
95 C	0	0%	0			HES270115C00095000
90 C	0	0%	0			HES270115C00090000
85 C	61.00	+2.09%	5	5	06-17	HES270115C00085000
80 C	61.75	+0.41%	5	5	06-16	HES270115C00080000
75 C	65.00	+3.42%	5	1	06-10	HES270115C00075000
70 C	83.80	+21.10%	4	71	07-11	HES270115C00070000
65 C	86.30	+15.07%	1	1	07-09	HES270115C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
240 P	0	0%	0			HES270115P00240000
230 P	0	0%	0			HES270115P00230000
220 P	0	0%	0			HES270115P00220000
210 P	0	0%	0			HES270115P00210000
200 P	0	0%	0			HES270115P00200000
195 P	0	0%	0			HES270115P00195000
190 P	0	0%	0			HES270115P00190000
185 P	0	0%	0			HES270115P00185000
180 P	0	0%	0			HES270115P00180000
175 P	0	0%	0			HES270115P00175000
170 P	0	0%	0			HES270115P00170000
165 P	0	0%	0			HES270115P00165000
160 P	36.00	-2.70%	25	25	05-05	HES270115P00160000
155 P	25.25	0%	1	1	06-10	HES270115P00155000
150 P	18.20	-7.14%	1	1	07-10	HES270115P00150000
145 P	28.00	+53.01%	2	2	04-15	HES270115P00145000
140 P	14.00	-30.35%	10	14	07-10	HES270115P00140000
135 P	12.02	-29.29%	1	1	07-08	HES270115P00135000
130 P	16.62	-11.12%	1	23	06-02	HES270115P00130000
125 P	11.50	-5.58%	10	2	06-10	HES270115P00125000
120 P	6.25	-35.90%	10	34	07-10	HES270115P00120000
115 P	6.00	-1.32%	5	221	07-10	HES270115P00115000
110 P	6.59	-26.78%	280	13	06-13	HES270115P00110000
105 P	8.80	-19.04%	140	71	04-24	HES270115P00105000
100 P	3.40	-40.35%	2	29	07-08	HES270115P00100000
95 P	2.95	-15.95%	2	3	07-08	HES270115P00095000
90 P	1.50	0%	3	3	12-16	HES270115P00090000
85 P	3.20	0%	1	1	05-12	HES270115P00085000
80 P	0	0%	0			HES270115P00080000
75 P	1.40	+180.00%	1	9	06-11	HES270115P00075000
70 P	2.15	-4.44%	1	7	05-06	HES270115P00070000
65 P	1.25	-53.70%	1	2	05-13	HES270115P00065000

Share