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)

2025-05-20 11:09:03 ET (Delayed)
Bid: 
132.45
Ask: 
132.53
Vol: 
213,404
Last: 
132.46
Change: 
-0.33 (+-0.2485%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HES 130.000
6.4
+0
1.7
3.6
0
0.34
0.7324
0.0733
2
HES 131.000
0
+0
1.25
3.1
0
0.28
0.6617
0.0865
0
HES 132.000
1.99
+0
1.65
2.15
0
0.31
0.5744
0.0979
5
HES 133.000
5.56
+0
1.1
1.6
0
0.3
0.4739
0.1037
8
HES 134.000
0.95
+0
0.7
1.15
0
0.3
0.37
0.1007
2
HES 135.000
1.75
+0
0.45
0.8
0
0.3
0.2764
0.0893
50
Fri May 23 2025
Strike
HES 130.000
HES 131.000
HES 132.000
HES 133.000
HES 134.000
HES 135.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HES 130.000
0.8
+0
0.55
1
0
0.38
-0.2727
0.0749
5
HES 131.000
0
+0
0.75
1.45
0
0.4
-0.3456
0.0887
0
HES 132.000
1.35
+0
1.05
1.55
0
0.33
-0.4351
0.1005
11
HES 133.000
2
+0
1.5
2.7
0
0.45
-0.5395
0.1066
4
HES 134.000
1.82
+0
2.1
4
0
0.42
-0.6465
0.1032
6
HES 135.000
4
+0
2.85
3.9
0
0.5
-0.7427
0.0911
10
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HES 130.000
3.9
-0.9
3.9
4.5
5
0.3
0.6666
0.0539
3
HES 131.000
0
+0
3.1
3.7
0
0.28
0.6143
0.0592
0
HES 132.000
0
+0
2.5
3.2
0
0.28
0.5547
0.0633
0
HES 133.000
0
+0
1.95
2.6
0
0.27
0.4905
0.0652
0
HES 134.000
1.9
-0.075
1.55
2.1
6
0.27
0.4259
0.0644
0
HES 135.000
2.6
+0
1.2
1.7
0
0.27
0.3657
0.0612
274
Fri May 30 2025
Strike
HES 130.000
HES 131.000
HES 132.000
HES 133.000
HES 134.000
HES 135.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HES 130.000
1.52
+0.045
1.2
1.7
1
0.29
-0.3363
0.0544
4
HES 131.000
1.5
+0
1.45
2.05
0
0.29
-0.3897
0.0598
1
HES 132.000
0
+0
1.8
2.45
0
0.28
-0.45
0.064
0
HES 133.000
1.87
+0
2.25
2.9
0
0.27
-0.5146
0.066
2
HES 134.000
2.65
+0
2.9
3.5
0
0.28
-0.58
0.0652
1
HES 135.000
6.1
+0
3.5
4.1
0
0.27
-0.6416
0.0619
2
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.