Dark

Check out our API

HES
Hess Corporation
stock NYSE

Inactive

Jul 18, 2025 8:14:00 AM EDT

160.31USD+7.612%(+11.34)3,168,255

Pre-market

0.00USD-100.000%(-147.55)0

After-hours

0.00USD0.000%(0.00)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
740	212	0	462

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	24.50	-2.89%	1	46	07-17	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	79.00	-0.50%	8	87	07-16	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