$146.76
0.460.31%
À la fermeture: -
$146.76
00.00%
Après les heures de négociation: Nov 27, 4:25 PM EDT
Comments
Loading...
Hess (NYSE:HES) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Hess à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Hess..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid64.1
Ask68.8
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid59.1
Ask63.8
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid54
Ask58.8
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid49
Ask53.9
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid44
Ask48.9
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid39.1
Ask43.9
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid34
Ask38.9
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid29
Ask33.9
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid24
Ask28.9
volume0
Intrest0
Strike
120
120
Last Price0.7Oct 18, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid21
Ask25.8
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid20
Ask24.9
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price25Nov 27, 2024
Change
13108.33%
Bid19.2
Ask24
volume1
Intrest1
Strike
125
125
Last Price0.06Nov 21, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest17
Last Price-
Change
-
Bid18
Ask22.9
volume0
Intrest0
Strike
126
126
Last Price1.05Oct 18, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid17
Ask21.9
volume0
Intrest0
Strike
127
127
Last Price1.6Oct 30, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid16
Ask20.9
volume0
Intrest0
Strike
128
128
Last Price1.75Oct 30, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Change
-
Bid15.2
Ask20
volume0
Intrest0
Strike
129
129
Last Price0.7Nov 04, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest40
Last Price-
Change
-
Bid14.2
Ask19
volume0
Intrest0
Strike
130
130
Last Price0.9Nov 05, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest2753
Last Price-
Change
-
Bid13.2
Ask18
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid12.2
Ask17
volume0
Intrest0
Strike
132
132
Last Price0.3Nov 13, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid11.2
Ask16
volume0
Intrest0
Strike
133
133
Last Price0.05Nov 25, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest8
Last Price-
Change
-
Bid10.2
Ask15
volume0
Intrest0
Strike
134
134
Last Price2.5Oct 28, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid9
Ask13.8
volume0
Intrest0
Strike
135
135
Last Price3.28Oct 31, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Change
-
Bid8
Ask12.8
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid7
Ask11.8
volume0
Intrest0
Strike
137
137
Last Price1Nov 08, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Last Price10.48Nov 22, 2024
Change
00%
Bid6.2
Ask11
volume0
Intrest10
Strike
138
138
Last Price1.1Nov 12, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Change
-
Bid5
Ask9.8
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price3.9Nov 13, 2024
Change
00%
Bid4
Ask8.8
volume0
Intrest2
Strike
140
140
Last Price1.83Nov 13, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest1
Last Price7.95Nov 27, 2024
Change
4.64140.18%
Bid3
Ask7.2
volume2
Intrest2
Strike
141
141
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Last Price-
Change
-
Bid2
Ask6.6
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price1.9Oct 28, 2024
Change
00%
Bid1.8
Ask5.2
volume0
Intrest1
Strike
143
143
Last Price0.05Nov 27, 2024
Change
0.3587.5%
Bid-
Ask2.15
volume1
Intrest20
Last Price5.02Nov 25, 2024
Change
00%
Bid1.3
Ask4.3
volume0
Intrest4
Strike
144
144
Last Price0.36Nov 25, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Last Price4.2Nov 27, 2024
Change
2.55154.55%
Bid0.4
Ask3.3
volume13
Intrest31
Strike
145
145
Last Price0.05Nov 27, 2024
Change
0.5591.67%
Bid-
Ask2.35
volume2
Intrest2
Last Price2.83Nov 25, 2024
Change
00%
Bid-
Ask2.85
volume0
Intrest4
Strike
146
146
Last Price0.7Nov 26, 2024
Change
00%
Bid0.05
Ask2.15
volume0
Intrest21
Last Price2Nov 27, 2024
Change
0.2916.96%
Bid-
Ask1
volume1
Intrest1
Strike
147
147
Last Price2.85Nov 14, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest50
Last Price0.17Nov 26, 2024
Change
00%
Bid-
Ask2.25
volume0
Intrest9
Strike
148
148
Last Price1.47Nov 22, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price0.4Nov 26, 2024
Change
00%
Bid-
Ask2.2
volume0
Intrest8
Strike
149
149
Last Price1.05Nov 27, 2024
Change
0.4931.82%
Bid0.9
Ask3.7
volume3
Intrest6
Last Price0.05Nov 27, 2024
Change
0.0550%
Bid-
Ask1.5
volume5
Intrest61
Strike
150
150
Last Price1Nov 27, 2024
Change
-
Bid1.85
Ask4.8
volume3
Intrest0
Last Price0.15Nov 25, 2024
Change
00%
Bid-
Ask2.2
volume0
Intrest5
Strike
152.5
152.5
Last Price-
Change
-
Bid3.7
Ask8.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
155
155
Last Price15.7Oct 25, 2024
Change
00%
Bid6.2
Ask11
volume0
Intrest7
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid9
Ask13.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid11.2
Ask16
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid13.8
Ask18.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid16.2
Ask21
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid18.8
Ask23.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid21.2
Ask26
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid24.3
Ask28.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid26.2
Ask31
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid31.2
Ask36
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid36.2
Ask41
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid41.2
Ask46
volume0
Intrest0