$136.13
3.082.31%
À la fermeture: -
$136.13
0.000.00%
Après les heures de négociation: Jun 6, 4:00 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
-
Bid70
Ask74.5
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid65.3
Ask69.3
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid60.2
Ask64.3
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid55.3
Ask59.3
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid50.3
Ask54.3
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid45.3
Ask49.3
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid40.3
Ask44.3
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid35.3
Ask39.3
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid30.2
Ask34.3
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid25.3
Ask29.3
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price20.32May 05, 2025
Change
00%
Bid20.3
Ask24.3
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid19.3
Ask23.3
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid18.3
Ask22.3
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid17.3
Ask21.3
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid16.3
Ask20.3
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid15.3
Ask19.3
volume0
Intrest0
Strike
115
115
Last Price0.15May 15, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid14.2
Ask18.3
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid13.2
Ask17.3
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid12.2
Ask16.3
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid11.2
Ask15.3
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid10.2
Ask14.3
volume0
Intrest0
Strike
120
120
Last Price0.65May 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest56
Last Price-
Change
-
Bid9.3
Ask13.3
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid8.3
Ask12.3
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid7.3
Ask11.3
volume0
Intrest0
Strike
123
123
Last Price0.22May 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid6.3
Ask10.4
volume0
Intrest0
Strike
124
124
Last Price0.55May 23, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price8.6May 01, 2025
Change
00%
Bid5.3
Ask9.3
volume0
Intrest0
Strike
125
125
Last Price0.72May 23, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest7
Last Price-
Change
-
Bid4.2
Ask8.3
volume0
Intrest0
Strike
126
126
Last Price1.3May 22, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest20
Last Price-
Change
-
Bid3.4
Ask7.3
volume0
Intrest0
Strike
127
127
Last Price0.35May 28, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest11
Last Price-
Change
-
Bid2.3
Ask6.3
volume0
Intrest0
Strike
128
128
Last Price1.34May 28, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest17
Last Price-
Change
-
Bid1.5
Ask5.4
volume0
Intrest0
Strike
129
129
Last Price0.75May 28, 2025
Change
00%
Bid-
Ask2.25
volume0
Intrest9
Last Price3.26May 29, 2025
Change
00%
Bid0.55
Ask4.3
volume0
Intrest16
Strike
130
130
Last Price0.21May 30, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest19
Last Price0.75May 30, 2025
Change
00%
Bid-
Ask3.4
volume0
Intrest10
Strike
131
131
Last Price1May 28, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest12
Last Price1.81May 29, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest15
Strike
132
132
Last Price0.6May 29, 2025
Change
00%
Bid-
Ask2.3
volume0
Intrest17
Last Price1.03May 30, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest10
Strike
133
133
Last Price0.45May 30, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest4
Last Price0.6May 29, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest9
Strike
134
134
Last Price2.7May 27, 2025
Change
00%
Bid-
Ask3.6
volume0
Intrest2
Last Price0.72May 29, 2025
Change
00%
Bid-
Ask2.3
volume0
Intrest273
Strike
135
135
Last Price6.1May 02, 2025
Change
00%
Bid0.6
Ask4.4
volume0
Intrest2
Last Price0.05May 30, 2025
Change
00%
Bid-
Ask2.3
volume0
Intrest3
Strike
136
136
Last Price-
Change
-
Bid1.7
Ask5.4
volume0
Intrest0
Last Price0.05May 30, 2025
Change
00%
Bid-
Ask2.25
volume0
Intrest2723
Strike
137
137
Last Price-
Change
-
Bid2.65
Ask6.4
volume0
Intrest0
Last Price1.9May 14, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest2
Strike
138
138
Last Price-
Change
-
Bid3.7
Ask7.6
volume0
Intrest0
Last Price1.71May 14, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest10
Strike
139
139
Last Price-
Change
-
Bid4.7
Ask8.6
volume0
Intrest0
Last Price0.15May 27, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest8
Strike
140
140
Last Price-
Change
-
Bid5.6
Ask9.7
volume0
Intrest0
Last Price0.9May 12, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Strike
141
141
Last Price-
Change
-
Bid6.7
Ask10.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid7.7
Ask11.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid8.7
Ask12.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid9.7
Ask13.4
volume0
Intrest0
Last Price0.05May 30, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest502
Strike
145
145
Last Price-
Change
-
Bid10.7
Ask14.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid11.7
Ask15.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid12.7
Ask16.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid13.7
Ask17.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid14.7
Ask18.7
volume0
Intrest0
Last Price0.2May 14, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest7
Strike
150
150
Last Price-
Change
-
Bid15.7
Ask19.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid18.2
Ask22.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid20.7
Ask24.8
volume0
Intrest0
Last Price0.1May 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
160
160
Last Price-
Change
-
Bid25.7
Ask29.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid30.7
Ask34.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid35.7
Ask39.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid40.7
Ask44.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid45.7
Ask49.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid50.7
Ask54.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid55.7
Ask59.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid60.7
Ask64.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid65.7
Ask69.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid70.7
Ask74.8
volume0
Intrest0