$150.88
al cierre: Jul 9, 7:00 PM EDT
$150.88
0.000.00%
After hour: 4:00 PM EDT
Comments
Loading...
Hess (NYSE:HES) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Hess a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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
-
Bid77.4
Ask81.3
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid72.4
Ask76.2
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid67.4
Ask71.3
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid62.4
Ask66.3
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid57.4
Ask61.3
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid52.4
Ask56.3
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid47.2
Ask51.3
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid42.4
Ask46.3
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid37.4
Ask41.3
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid32.4
Ask36.1
volume0
Intrest0
Strike
110
110
Last Price0.35Jun 02, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest8
Last Price-
Change
-
Bid27.4
Ask31.4
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid22.4
Ask26.3
volume0
Intrest0
Strike
120
120
Last Price1.08Jun 26, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid18.3
Ask22.3
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price13.33Jun 30, 2025
Change
00%
Bid17.2
Ask21.3
volume0
Intrest0
Strike
125
125
Last Price1.13Jun 26, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid16.3
Ask20.2
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid15.2
Ask19.3
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid14.2
Ask18.3
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid13.2
Ask17.3
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price11.55Jul 01, 2025
Change
00%
Bid12.4
Ask16.2
volume0
Intrest1
Strike
130
130
Last Price1Jun 10, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest8
Last Price9.85Jul 02, 2025
Change
00%
Bid11.5
Ask15.2
volume0
Intrest17
Strike
131
131
Last Price0.17Jun 26, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Change
-
Bid10.2
Ask14.2
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid9.2
Ask13.2
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid8.3
Ask12.2
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price4.3Jun 30, 2025
Change
00%
Bid7.5
Ask11.2
volume0
Intrest1
Strike
135
135
Last Price2.6Jun 09, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Last Price-
Change
-
Bid6.2
Ask10.2
volume0
Intrest0
Strike
136
136
Last Price0.05Jul 02, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Last Price4Jul 02, 2025
Change
00%
Bid5.5
Ask9.1
volume0
Intrest4
Strike
137
137
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price1.95Jun 27, 2025
Change
00%
Bid4.4
Ask8.2
volume0
Intrest1
Strike
138
138
Last Price0.25Jul 01, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Last Price2.8Jul 01, 2025
Change
00%
Bid3.4
Ask7
volume0
Intrest1
Strike
139
139
Last Price0.05Jul 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest12
Last Price2.6Jul 02, 2025
Change
00%
Bid2.4
Ask6.2
volume0
Intrest39
Strike
140
140
Last Price1.7Jun 26, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price0.5Jul 01, 2025
Change
00%
Bid1.7
Ask5.3
volume0
Intrest3
Strike
141
141
Last Price1.15Jul 01, 2025
Change
00%
Bid-
Ask1
volume0
Intrest5
Last Price1.64Jul 03, 2025
Change
00%
Bid0.45
Ask4.2
volume0
Intrest4
Strike
142
142
Last Price0.95Jul 02, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest3
Last Price1.34Jul 02, 2025
Change
00%
Bid-
Ask3.2
volume0
Intrest3
Strike
143
143
Last Price0.5Jul 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest0
Last Price0.6Jul 03, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest3
Strike
144
144
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price0.28Jul 02, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest39
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price0.05Jun 30, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest50
Strike
146
146
Last Price3.7Jun 17, 2025
Change
00%
Bid0.05
Ask3.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid0.75
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid1.75
Ask5.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid2.7
Ask6.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid3.8
Ask7.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid6.3
Ask10.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid9
Ask12.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid11.3
Ask15.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid13.7
Ask17.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid16.2
Ask20.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid18.6
Ask22.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid21.2
Ask25.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid24.1
Ask27.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid28.9
Ask32.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid34
Ask37.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid38.8
Ask42.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid43.7
Ask47.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid49
Ask52.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid53.7
Ask57.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid58.7
Ask62.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid63.7
Ask67.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid68.6
Ask72.7
volume0
Intrest0