Breaking News

Hess Corporation (HES)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

Hess historical data, for real-time data please try another search

148.97 +1.42 +0.96%

17/07 - Closed. Currency in USD

Type: Equity

Market: United States

Volume: 3,168,255
Bid/Ask: 0.00 / 0.00
Day's Range: 146.04 - 149.66

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Hess Option Chain

Get free option data for HES. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Hess options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 18, 2025 15:17 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	7.3	11	0	146.00	0	0%	3.4	7.4	0
HES Call 146.00 Exp: Aug 29, 2025 Last: 0 Chg.: 0% SymbolHES\|20250829\|146.00C Delta0.599 Imp Vol0.3617 Bid7.3 Gamma0.0209 Theoretical9.15 Ask11 Theta-0.0893 Intrinsic Value2.97 Volume0 Vega0.1972 Time Value-2.97 Open Interest0 Rho0.0943 Delta / Theta-6.7092 HES Put 146.00 Exp: Aug 29, 2025 Last: 0 Chg.: 0% SymbolHES\|20250829\|146.00P Delta-0.3999 Imp Vol0.3467 Bid3.4 Gamma0.0219 Theoretical5.4 Ask7.4 Theta-0.0747 Intrinsic Value-2.97 Volume0 Vega0.1972 Time Value2.97 Open Interest0 Rho-0.0654 Delta / Theta5.3515
0	0%	3.8	7.9	0	147.00	0	0%	6.2	10	0
HES Put 147.00 Exp: Aug 29, 2025 Last: 0 Chg.: 0% SymbolHES\|20250829\|147.00P Delta-0.4224 Imp Vol0.3464 Bid3.8 Gamma0.0222 Theoretical5.85 Ask7.9 Theta-0.0754 Intrinsic Value-1.97 Volume0 Vega0.1997 Time Value1.97 Open Interest0 Rho-0.0688 Delta / Theta5.5991 HES Call 148.00 Exp: Aug 29, 2025 Last: 0 Chg.: 0% SymbolHES\|20250829\|148.00C Delta0.5562 Imp Vol0.3619 Bid6.2 Gamma0.0213 Theoretical8.1 Ask10 Theta-0.0907 Intrinsic Value0.97 Volume0 Vega0.2016 Time Value-0.97 Open Interest0 Rho0.0881 Delta / Theta-6.1296
0	0%	4.4	8.3	0	148.00
					148.97	Price @ Jul 18, 2025 15:17 GMT
0	0%	5.6	9.5	0
HES Put 148.00 Exp: Aug 29, 2025 Last: 0 Chg.: 0% SymbolHES\|20250829\|148.00P Delta-0.4449 Imp Vol0.3474 Bid4.4 Gamma0.0224 Theoretical6.35 Ask8.3 Theta-0.0762 Intrinsic Value-0.97 Volume0 Vega0.2017 Time Value0.97 Open Interest0 Rho-0.0723 Delta / Theta5.8402 HES Call 149.00 Exp: Aug 29, 2025 Last: 0 Chg.: 0% SymbolHES\|20250829\|149.00C Delta0.5346 Imp Vol0.3591 Bid5.6 Gamma0.0216 Theoretical7.55 Ask9.5 Theta-0.0904 Intrinsic Value-0.03 Volume0 Vega0.2028 Time Value0.03 Open Interest0 Rho0.0849 Delta / Theta-5.9122
0	0%	4.7	8.6	0	149.00	0	0%	5	9	0
HES Put 149.00 Exp: Aug 29, 2025 Last: 0 Chg.: 0% SymbolHES\|20250829\|149.00P Delta-0.468 Imp Vol0.3375 Bid4.7 Gamma0.0232 Theoretical6.65 Ask8.6 Theta-0.0741 Intrinsic Value0.03 Volume0 Vega0.2029 Time Value-0.03 Open Interest0 Rho-0.0754 Delta / Theta6.3142 HES Call 150.00 Exp: Aug 29, 2025 Last: 0 Chg.: 0% SymbolHES\|20250829\|150.00C Delta0.5127 Imp Vol0.3553 Bid5 Gamma0.0219 Theoretical7 Ask9 Theta-0.0896 Intrinsic Value-1.03 Volume0 Vega0.2035 Time Value1.03 Open Interest0 Rho0.0817 Delta / Theta-5.721
0	0%	5.2	9.1	0	150.00	0	0%	6.4	10.4	0
HES Put 150.00 Exp: Aug 29, 2025 Last: 0 Chg.: 0% SymbolHES\|20250829\|150.00P Delta-0.4913 Imp Vol0.3363 Bid5.2 Gamma0.0233 Theoretical7.15 Ask9.1 Theta-0.0738 Intrinsic Value1.03 Volume0 Vega0.2035 Time Value-1.03 Open Interest0 Rho-0.0789 Delta / Theta6.656 HES Put 152.50 Exp: Aug 29, 2025 Last: 0 Chg.: 0% SymbolHES\|20250829\|152.50P Delta-0.5512 Imp Vol0.3283 Bid6.4 Gamma0.0238 Theoretical8.4 Ask10.4 Theta-0.0707 Intrinsic Value3.53 Volume0 Vega0.2018 Time Value-3.53 Open Interest0 Rho-0.0868 Delta / Theta7.7992
5.15	0%	1.75	5.5	0	157.50	1.8	0%	0.1	4.3	0
HES Call 157.50 Exp: Aug 29, 2025 Last: 5.15 Chg.: 0% SymbolHES\|20250829\|157.50C Delta0.3425 Imp Vol0.3295 Bid1.75 Gamma0.0218 Theoretical3.63 Ask5.5 Theta-0.0757 Intrinsic Value-8.53 Volume0 Vega0.1877 Time Value13.68 Open Interest0 Rho0.0558 Delta / Theta-4.5236 HES Call 162.50 Exp: Aug 29, 2025 Last: 1.8 Chg.: 0% SymbolHES\|20250829\|162.50C Delta0.2189 Imp Vol0.2943 Bid0.1 Gamma0.0196 Theoretical1.8 Ask4.3 Theta-0.0541 Intrinsic Value-13.53 Volume0 Vega0.1509 Time Value15.33 Open Interest0 Rho0.0363 Delta / Theta-4.0441

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

HES Comments

Write your thoughts about Hess Corporation

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,139.93	+18.90	+0.37%
NSE All Share	141,004.14	+671.70	+0.48%
US 30	45,645.0	+859.5	+1.92%
US 500	6,467.7	+97.5	+1.53%
FTSE 100	9,321.40	+12.20	+0.13%
DAX	24,363.09	+69.75	+0.29%
South Africa Top 40	95,066.86	+946.46	+1.01%

Brent Oil	67.73	+0.06	+0.09%
Crude Oil WTI	63.66	+0.14	+0.22%
Gold	3,418.50	+36.90	+1.09%
Silver	39.054	+0.975	+2.56%
Copper	4.4590	+0.0155	+0.35%
London Cocoa	5,332.00	-26.00	-0.49%
London Wheat	168.05	-1.25	-0.74%

Nigeria 10Y	15.681	0.000	0.00%
Nigeria 2Y	16.836	+0.002	+0.01%
U.K. 10Y	4.6900	-0.0380	-0.80%
Germany 10Y	2.7191	-0.0346	-1.26%
U.S. 10Y	4.258	-0.074	-1.71%
U.S. 5Y	3.757	-0.102	-2.64%
U.S. 2Y	3.688	-0.104	-2.74%

Fidelitybk	20.900	+0.150	+0.72%
Zenith Bank	70.00	+1.70	+2.49%
UBA	47.95	-0.05	-0.10%
First HoldCo	32.50	0.00	0.00%
Guaranty Trust Holding	94.00	+1.25	+1.35%
Sterling Bank	7.550	-0.050	-0.66%
Dangote Cement	520.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
HES	148.97	+1.42	+0.96%
AVTCHb	11.150	-0.150	-1.33%
YSXT	2.50	+0.07	+2.88%
XTLB	1.175	-0.065	-5.24%
RFRG	20.800	0.000	0.00%
ZRC/WAVES	0.94011	0.00000	0.00%
204610	2,395.00	+70.00	+3.01%
WisdomTree WTI Cr.	292.90	+1.90	+0.65%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	11.000	+2.33%	135.96M
Nigerian Breweries	70.00	+2.49%	43.26M
Transcorp Power	286.50	0.00%	29.76M
UBA	47.95	-0.10%	18.97M
Guaranty Trust Holding	94.00	+1.35%	15.99M
STANBIC IBTC Bank	94.00	-0.53%	13.33M
MTN Nigeria	435.00	0.00%	1.79M

Name	Last	Chg. %	Vol.
FTN Cocoa Processors PLC	6.60	+10.00%	2.67M
Betaglas	449.35	+10.00%	539.74K
UPDC	6.93	+10.00%	2.33M
Veritas Kapital	1.98	+10.00%	18.48M
Sovereign Trust Insurance Plc	2.65	+9.96%	19.48M
Ncr Nigeria	10.50	+9.95%	108.10K
Prestige	1.77	+9.94%	22.95M

Name	Last	Chg. %	Vol.
Thomaswy	3.00	-9.91%	1.35M
McNichols	3.20	-7.51%	3.39M
Initiates	12.30	-4.43%	2.23M
Etranz	10.850	-3.98%	481.90K
Npfmcrfbk	3.110	-2.81%	2.11M
Lafarge Africa	134.55	-1.82%	1.68M
Multverse	10.90	-0.91%	654.92K