Free Trial

Hess (HES) Options Chain & Prices

Hess logo
$129.14 -3.40 (-2.57%)
As of 04/30/2025 03:59 PM Eastern

HES Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/2/2025$118.00$0.039Put152312
(+0)
59.56%
(-15.70%)
-0.0189867
5/2/2025$120.00$0.065Put1010 - 9
(+0)
54.52%
(-15.34%)
-0.032191
5/2/2025$125.00$0.297Put2 - 13
(+3)
42.46%
(-14.37%)
-0.141962
5/2/2025$127.00$0.600Put209117
(+17)
38.43%
(-13.60%)
-0.264684
5/2/2025$127.00$2.884Call11 - 0
(+0)
38.47%
(-13.56%)
0.7369491
5/2/2025$128.00$0.856Put132241086
(+0)
36.87%
(-12.96%)
-0.3529019
5/2/2025$129.00$1.239Put10 - 1017
(+17)
35.67%
(-12.15%)
-0.4638021
5/2/2025$129.00$1.519Call1 - 10
(+0)
35.69%
(-12.13%)
0.5386681
5/2/2025$130.00$1.733Put1 - - 28
(+5)
35.06%
(-11.05%)
-0.5770991
5/2/2025$132.00$3.154Put108220
(+14)
35.51%
(-8.38%)
-0.7802455
5/2/2025$132.00$0.421Call44 - 15
(+7)
35.51%
(-8.38%)
0.2195352
5/2/2025$133.00$3.980Put2113
(+2)
36.41%
(-7.14%)
-0.8468772
5/2/2025$133.00$0.272Call1614224
(+19)
36.41%
(-7.14%)
0.15299213
5/2/2025$136.00$0.078Call22 - 23
(+2)
40.65%
(-4.91%)
0.0496461
5/2/2025$142.00$0.011Call5 - - 5
(+5)
50.88%
(-5.00%)
0.0071541
5/2/2025$143.00$0.008Call5 - - 35
(+5)
52.58%
(-5.22%)
0.0054091
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:HES) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners