$151.35
1.621.08%
近くで: -
$151.35
00.00%
時間外: 4:25 PM EDT
Comments
Loading...
Hess (NYSE:HES) 株価情報, オプションチェーン
オプションチェーンは、Hessの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Hessの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price89.69Feb 12, 2024
Change
00%
Bid94.1
Ask98.5
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest8
Last Price84.5Jan 13, 2025
Change
00%
Bid88.9
Ask93.5
volume0
Intrest3
Strike
60
60
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest11
Last Price-
Change
-
Bid84.1
Ask88.5
volume0
Intrest0
Strike
65
65
Last Price1.05Feb 01, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest18
Last Price72.2Jan 25, 2024
Change
00%
Bid79.2
Ask83.5
volume0
Intrest0
Strike
70
70
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest1001
Last Price71.3Nov 15, 2024
Change
00%
Bid73.7
Ask78.5
volume0
Intrest0
Strike
75
75
Last Price0.15Oct 22, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest404
Last Price69.9Jan 16, 2025
Change
00%
Bid69.1
Ask73.5
volume0
Intrest1
Strike
80
80
Last Price1.25May 21, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest684
Last Price43.4Dec 19, 2024
Change
00%
Bid63.9
Ask68.5
volume0
Intrest9
Strike
85
85
Last Price0.5Dec 05, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest2640
Last Price54.38Jan 25, 2024
Change
00%
Bid58.7
Ask63.5
volume0
Intrest7
Strike
90
90
Last Price0.35Sep 24, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest1162
Last Price-
Change
-
Bid56.2
Ask61
volume0
Intrest2
Strike
92.5
92.5
Last Price1.55May 21, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest291
Last Price53.62Jan 15, 2025
Change
00%
Bid53.9
Ask58.5
volume0
Intrest2
Strike
95
95
Last Price1.2Aug 07, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1485
Last Price52.1Mar 07, 2024
Change
00%
Bid51.2
Ask56
volume0
Intrest0
Strike
97.5
97.5
Last Price1.55Aug 07, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest295
Last Price31Dec 24, 2024
Change
00%
Bid48.7
Ask53.5
volume0
Intrest8
Strike
100
100
Last Price0.1Dec 23, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1764
Last Price47.3Mar 11, 2024
Change
00%
Bid43.9
Ask48.5
volume0
Intrest26
Strike
105
105
Last Price0.36Dec 05, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest443
Last Price30.87Dec 12, 2024
Change
00%
Bid38.7
Ask43.5
volume0
Intrest61
Strike
110
110
Last Price0.6Dec 23, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1049
Last Price16.05Dec 24, 2024
Change
00%
Bid33.7
Ask38.5
volume0
Intrest819
Strike
115
115
Last Price0.15Dec 31, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1475
Last Price-
Change
-
Bid32.7
Ask37.5
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid31.7
Ask36.5
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid31
Ask35.5
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid30.1
Ask34.5
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price28.7Jan 15, 2025
Change
00%
Bid28.7
Ask33.5
volume0
Intrest4
Strike
120
120
Last Price0.02Jan 08, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1154
Last Price-
Change
-
Bid27.7
Ask32.5
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid27.1
Ask31.5
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid25.7
Ask30.5
volume0
Intrest0
Strike
123
123
Last Price1.14Dec 26, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest10
Last Price-
Change
-
Bid24.7
Ask29.5
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price21.81Jan 13, 2025
Change
00%
Bid23.7
Ask28.5
volume0
Intrest42
Strike
125
125
Last Price0.12Jan 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest13244
Last Price-
Change
-
Bid22.7
Ask27.5
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask2.65
volume0
Intrest0
Last Price-
Change
-
Bid22
Ask26.5
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid20.7
Ask25.5
volume0
Intrest0
Strike
128
128
Last Price0.1Jan 10, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid20.5
Ask24.3
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price21.3Jan 17, 2025
Change
1.688.56%
Bid19.5
Ask23.3
volume167
Intrest275
Strike
130
130
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2584
Last Price-
Change
-
Bid18.5
Ask22.3
volume0
Intrest0
Strike
131
131
Last Price1.95Dec 31, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Last Price19.2Jan 17, 2025
Change
2.4514.63%
Bid17.5
Ask21.5
volume108
Intrest108
Strike
132
132
Last Price3.97Dec 23, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price18.2Jan 17, 2025
Change
15.6600%
Bid16.5
Ask20.3
volume44
Intrest44
Strike
133
133
Last Price4.67Dec 23, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid15.5
Ask19.3
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price16.42Jan 17, 2025
Change
2.3216.45%
Bid14.1
Ask18.5
volume1
Intrest151
Strike
135
135
Last Price1.5Jan 14, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1029
Last Price-
Change
-
Bid13.4
Ask17.3
volume0
Intrest0
Strike
136
136
Last Price1.05Jan 07, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid11.8
Ask16.5
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid11
Ask15.5
volume0
Intrest0
Strike
138
138
Last Price1Jan 10, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price10.38Jan 16, 2025
Change
00%
Bid10.5
Ask14.3
volume0
Intrest14
Strike
139
139
Last Price0.8Jan 10, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price9.9Jan 17, 2025
Change
0.111.12%
Bid9.5
Ask13.3
volume4
Intrest760
Strike
140
140
Last Price0.04Jan 17, 2025
Change
0.1680%
Bid-
Ask2.15
volume4
Intrest1576
Last Price9Jan 17, 2025
Change
1.520%
Bid7.8
Ask12.5
volume5
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price6.7Jan 15, 2025
Change
00%
Bid7.5
Ask11.3
volume0
Intrest8
Strike
142
142
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price1.5Jan 10, 2025
Change
00%
Bid6.5
Ask10.3
volume0
Intrest8
Strike
143
143
Last Price0.7Jan 14, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Last Price2.6Jan 14, 2025
Change
00%
Bid5
Ask9.5
volume0
Intrest7
Strike
144
144
Last Price0.2Jan 15, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest160
Last Price6.4Jan 17, 2025
Change
1.2424.03%
Bid4.5
Ask8.3
volume123
Intrest3100
Strike
145
145
Last Price0.02Jan 17, 2025
Change
0.0360%
Bid-
Ask2.15
volume3
Intrest7652
Last Price0.8Jan 14, 2025
Change
00%
Bid3.4
Ask7.3
volume0
Intrest5
Strike
146
146
Last Price0.05Jan 17, 2025
Change
0.166.67%
Bid-
Ask2.15
volume9
Intrest13
Last Price3.08Jan 17, 2025
Change
2.38340%
Bid2.5
Ask6.3
volume10
Intrest18
Strike
147
147
Last Price0.05Jan 17, 2025
Change
0.7593.75%
Bid-
Ask2.15
volume3
Intrest14
Last Price1Jan 15, 2025
Change
00%
Bid1.5
Ask5.3
volume0
Intrest9
Strike
148
148
Last Price1Jan 15, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Last Price0.55Jan 15, 2025
Change
00%
Bid0.5
Ask4.3
volume0
Intrest4
Strike
149
149
Last Price0.35Jan 16, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Last Price1.54Jan 17, 2025
Change
0.89136.92%
Bid-
Ask3.4
volume843
Intrest2367
Strike
150
150
Last Price0.75Jan 17, 2025
Change
0.221.05%
Bid-
Ask2.15
volume4
Intrest269
Last Price0.1Jan 13, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest2
Strike
152.5
152.5
Last Price1.5Jan 17, 2025
Change
-
Bid-
Ask4.8
volume6
Intrest0
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1270
Strike
155
155
Last Price29Dec 19, 2024
Change
00%
Bid1.5
Ask6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid4
Ask8.5
volume0
Intrest0
Last Price0.15Dec 23, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest2170
Strike
160
160
Last Price16.1May 24, 2024
Change
00%
Bid6.5
Ask11
volume0
Intrest0
Last Price0.15Dec 17, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest701
Strike
165
165
Last Price14.22Jul 18, 2024
Change
00%
Bid11.5
Ask16
volume0
Intrest0
Last Price0.15Dec 24, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1193
Strike
170
170
Last Price20Apr 08, 2024
Change
00%
Bid16.5
Ask21
volume0
Intrest0
Last Price0.02Jan 13, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest443
Strike
175
175
Last Price21.09Jul 18, 2024
Change
00%
Bid21.5
Ask25.9
volume0
Intrest0
Last Price0.2Dec 04, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1654
Strike
180
180
Last Price28.8Apr 19, 2024
Change
00%
Bid26.5
Ask31.3
volume0
Intrest0
Last Price1.9Jul 26, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest156
Strike
185
185
Last Price40Feb 05, 2024
Change
00%
Bid31.5
Ask36
volume0
Intrest0
Last Price1.08Jan 17, 2025
Change
0.1713.6%
Bid-
Ask4.8
volume1
Intrest460
Strike
190
190
Last Price-
Change
-
Bid36.5
Ask41
volume0
Intrest0
Last Price0.08Sep 24, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest175
Strike
195
195
Last Price-
Change
-
Bid41.5
Ask46.4
volume0
Intrest0
Last Price0.11Nov 18, 2024
Change
00%
Bid-
Ask1
volume0
Intrest145
Strike
200
200
Last Price-
Change
-
Bid46.5
Ask50.8
volume0
Intrest0
Last Price0.25Oct 11, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest593
Strike
210
210
Last Price-
Change
-
Bid56.5
Ask61
volume0
Intrest0
Last Price0.05Jun 03, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest411
Strike
220
220
Last Price-
Change
-
Bid66.5
Ask71
volume0
Intrest0
Last Price1.15May 28, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest245
Strike
230
230
Last Price-
Change
-
Bid76.5
Ask81
volume0
Intrest0
Last Price0.8Mar 07, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
240
240
Last Price-
Change
-
Bid86.5
Ask91
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved