$134.93
0.000.00%
プレマーケット: May 16, 4:00 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 Price-
Change
-
Bid73
Ask77.1
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid68.1
Ask72.1
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid63.1
Ask67.1
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid58.1
Ask62
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid53.1
Ask57
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid48.1
Ask52.1
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid43
Ask47.1
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid37.9
Ask42.1
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid33
Ask37.1
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid28
Ask32.1
volume0
Intrest0
Strike
105
105
Last Price0.2May 01, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid23
Ask27.1
volume0
Intrest0
Strike
110
110
Last Price0.25May 02, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Last Price-
Change
-
Bid18
Ask22.1
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid17.1
Ask21.1
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid16.1
Ask20.1
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid15.1
Ask19.1
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid14.1
Ask18.2
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid13.1
Ask17.2
volume0
Intrest0
Strike
120
120
Last Price1.65Apr 30, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest24
Last Price-
Change
-
Bid12.2
Ask16.2
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid11.2
Ask15.2
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid10.1
Ask14.2
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid9.3
Ask13.3
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Last Price10.5Apr 29, 2025
Change
00%
Bid8.3
Ask12.3
volume0
Intrest1
Strike
125
125
Last Price0.35May 16, 2025
Change
00%
Bid-
Ask2.3
volume0
Intrest23
Last Price-
Change
-
Bid7.3
Ask11.3
volume0
Intrest0
Strike
126
126
Last Price0.41May 14, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest1
Last Price-
Change
-
Bid6.5
Ask10.4
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask2.45
volume0
Intrest0
Last Price-
Change
-
Bid5.7
Ask8.8
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Last Price-
Change
-
Bid4.8
Ask8.7
volume0
Intrest0
Strike
129
129
Last Price0.75May 16, 2025
Change
00%
Bid-
Ask2.7
volume0
Intrest1
Last Price6.4May 12, 2025
Change
00%
Bid3.9
Ask7
volume0
Intrest2
Strike
130
130
Last Price0.8May 14, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest3
Last Price-
Change
-
Bid3
Ask6.9
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price4.96May 13, 2025
Change
00%
Bid2.1
Ask6.3
volume0
Intrest0
Strike
132
132
Last Price1.35May 12, 2025
Change
00%
Bid0.3
Ask1.4
volume0
Intrest11
Last Price5.56May 12, 2025
Change
00%
Bid1.3
Ask5
volume0
Intrest8
Strike
133
133
Last Price-
Change
-
Bid0.05
Ask2.05
volume0
Intrest0
Last Price-
Change
-
Bid1.65
Ask3
volume0
Intrest0
Strike
134
134
Last Price1.82May 12, 2025
Change
00%
Bid0.1
Ask3.5
volume0
Intrest6
Last Price2.43May 14, 2025
Change
00%
Bid1.4
Ask2.75
volume0
Intrest49
Strike
135
135
Last Price1.26May 16, 2025
Change
00%
Bid1.25
Ask2.6
volume0
Intrest3
Last Price1.67May 09, 2025
Change
00%
Bid0.05
Ask2.65
volume0
Intrest1
Strike
136
136
Last Price1.59May 16, 2025
Change
00%
Bid1.7
Ask2.7
volume0
Intrest1
Last Price0.87May 16, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest198
Strike
137
137
Last Price-
Change
-
Bid0.85
Ask3.3
volume0
Intrest0
Last Price1.25May 14, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
138
138
Last Price-
Change
-
Bid1.9
Ask5.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid2.35
Ask6.4
volume0
Intrest0
Last Price1.37May 12, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest1
Strike
140
140
Last Price-
Change
-
Bid3.1
Ask7.3
volume0
Intrest0
Last Price0.65May 14, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest1
Strike
141
141
Last Price-
Change
-
Bid4.2
Ask8.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid5.1
Ask9.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid6.1
Ask10.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid7
Ask11
volume0
Intrest0
Last Price1.1Apr 17, 2025
Change
00%
Bid-
Ask2.3
volume0
Intrest1
Strike
145
145
Last Price-
Change
-
Bid8
Ask12
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid9
Ask13
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid10
Ask14
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid11
Ask15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid12
Ask16
volume0
Intrest0
Last Price1.22Apr 10, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest2
Strike
150
150
Last Price-
Change
-
Bid13
Ask17
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid15.5
Ask19.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid18
Ask22
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid23.1
Ask27
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid28
Ask32
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid33
Ask37
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid38
Ask42
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid43
Ask47
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid48
Ask52
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid53
Ask57
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid58
Ask62
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid63
Ask67
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid68
Ask72
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid73
Ask77
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid78
Ask82
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid83
Ask87
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid88
Ask92
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid93
Ask97
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved