Cboe Global Markets

HES - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Hess Corp. (hes)

2025-04-11 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
2,252,834
Last: 
128.5
Change: 
+1.34 (+1.0428%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HES 126.000
0
+0
4.4
6.1
0
0.59
0.6158
0.0386
0
HES 127.000
0
+0
4.2
5.1
0
0.59
0.5776
0.0407
0
HES 128.000
3.4
-0.9
2.6
6.1
6
0.62
0.5365
0.0424
6
HES 129.000
3.8
+0.35
2.85
3.7
2
0.53
0.4934
0.0435
2
HES 130.000
0
+0
2.15
3.2
0
0.51
0.4492
0.0439
0
HES 131.000
3
+0.675
2.15
3
3
0.55
0.4051
0.0435
3
Thu Apr 17 2025
Strike
HES 126.000
HES 127.000
HES 128.000
HES 129.000
HES 130.000
HES 131.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HES 126.000
2.82
-1.755
1.5
3.2
2
0.53
-0.386
0.0388
2
HES 127.000
0
+0
2.35
4.1
0
0.6
-0.4246
0.0409
0
HES 128.000
0
+0
2.9
4.1
0
0.57
-0.4659
0.0426
0
HES 129.000
0
+0
3.3
4.6
0
0.56
-0.5094
0.0438
0
HES 130.000
4.7
-1.9
3.7
5.2
11
0.55
-0.5539
0.0442
16
HES 131.000
0
+0
4.3
6.1
0
0.57
-0.5983
0.0438
0
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HES 126.000
0
+0
5.6
8.5
0
0.55
0.6084
0.0295
0
HES 127.000
0
+0
4.9
7.2
0
0.51
0.579
0.0306
0
HES 128.000
0
+0
3.6
6.8
0
0.47
0.5481
0.0316
0
HES 129.000
0
+0
3.5
6.9
0
0.52
0.5162
0.0323
0
HES 130.000
0
+0
2.9
5.7
0
0.48
0.4835
0.0327
0
HES 131.000
11.4
+0
2.4
5.5
0
0.49
0.4506
0.0328
1
Fri Apr 25 2025
Strike
HES 126.000
HES 127.000
HES 128.000
HES 129.000
HES 130.000
HES 131.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HES 126.000
0
+0
2.75
5.7
0
0.55
-0.3976
0.0299
0
HES 127.000
0
+0
2.05
6.1
0
0.49
-0.4275
0.031
0
HES 128.000
0
+0
2.6
6.5
0
0.49
-0.4589
0.032
0
HES 129.000
0
+0
3.1
7
0
0.49
-0.4914
0.0327
0
HES 130.000
2
+0
4.3
6.9
0
0.49
-0.5247
0.0332
1
HES 131.000
0
+0
4.7
8
0
0.51
-0.5582
0.0334
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.