Stock and Volatility Quotes for HES


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

Enter Symbol:

HES	OPTION CHAIN	STRIKE PEGGER	TRADE FINDER	LAST	156.23
HESS CORP				CHANGE	1.88
HIGH	157.25	LOW	151.91	DIVIDEND DATE	2017-09-15
OPEN	153.68	CLOSE	154.35	DIVIDEND AMOUNT	0.25
BID	0.00	ASK	0.00	YIELD	2.37
VOLUME	1,806,202	SPLIT DATE		DATE/TIME:	2024-04-22
OPTION VOLUME	1845	IMPLIED VOLATILITY	0.33	HISTORICAL VOL	0.26

Data used in the screeners below are delayed from April 1, 2024. You must subscribe to get the latest data.

Covered Calls									more...
Stock	Stock Price	Symbol	Expiry	Strike	Premium	Time Value	% of Stock	IVol	Months
HES	154.78	HES	Jun 21 '24	150.00	12.40	7.62	4.92%	0.34	2
HES	154.78	HES	May 17 '24	150.00	9.75	4.97	3.21%	0.33	1
HES	154.78	HES	Jun 21 '24	155.00	9.30	9.30	6.01%	0.32	2
HES	154.78	HES	Jun 21 '24	160.00	7.05	7.05	4.55%	0.31	2

Straddles											more...
Leg1	Expiry	Strike	P/C	Premium	Leg2	Expiry	Strike	P/C	Premium	Price	ITM
HES	Jan 16 '26	150.00	C	26.80	HES	Jan 16 '26	150.00	P	20.00	46.80	4.78
HES	Jun 21 '24	150.00	C	12.40	HES	Jun 21 '24	150.00	P	6.60	19.00	4.78
HES	Aug 16 '24	150.00	C	14.71	HES	Aug 16 '24	150.00	P	8.15	22.86	4.78
HES	Jun 21 '24	155.00	C	9.30	HES	Jun 21 '24	155.00	P	8.00	17.30	0.22

Bull Put Spreads											more...
Short	Expiry	Strike	P/C	Premium	Long	Expiry	Strike	P/C	Premium	Credit	Spread
HES	May 17 '24	155.00	P	6.25	HES	May 17 '24	150.00	P	3.52	2.73	5.00
HES	Jan 17 '25	155.00	P	13.80	HES	Jan 17 '25	150.00	P	11.40	2.40	5.00
HES	Aug 16 '24	155.00	P	10.60	HES	Aug 16 '24	150.00	P	8.15	2.45	5.00
HES	Jan 17 '25	160.00	P	16.30	HES	Jan 17 '25	150.00	P	11.40	4.90	10.00

Bear Call Spreads											more...
Short	Expiry	Strike	P/C	Premium	Long	Expiry	Strike	P/C	Premium	Credit	Spread
HES	Jan 16 '26	150.00	C	26.80	HES	Jan 16 '26	155.00	C	25.25	1.55	5.00
HES	Jan 16 '26	150.00	C	26.80	HES	Jan 16 '26	160.00	C	22.70	4.10	10.00
HES	Apr 19 '24	150.00	C	6.90	HES	Apr 19 '24	157.50	C	1.34	5.56	7.50
HES	Apr 19 '24	149.00	C	7.40	HES	Apr 19 '24	157.50	C	1.34	6.06	8.50

Bull Call Spreads											more...
Short	Expiry	Strike	P/C	Premium	Long	Expiry	Strike	P/C	Premium	Debit	Spread
HES	Apr 19 '24	160.00	C	1.90	HES	Apr 19 '24	152.50	C	4.00	-2.10	7.50
HES	Apr 19 '24	155.00	C	3.30	HES	Apr 19 '24	152.50	C	4.00	-0.70	2.50
HES	Apr 19 '24	150.00	C	6.90	HES	Apr 19 '24	149.00	C	7.40	-0.50	1.00
HES	Sep 20 '24	155.00	C	13.15	HES	Sep 20 '24	150.00	C	15.45	-2.30	5.00

Bear Put Spreads											more...
Short	Expiry	Strike	P/C	Premium	Long	Expiry	Strike	P/C	Premium	Debit	Spread
HES	Apr 19 '24	150.00	P	1.55	HES	Apr 19 '24	160.00	P	5.78	-4.23	10.00
HES	Apr 19 '24	149.00	P	1.27	HES	Apr 19 '24	160.00	P	5.78	-4.51	11.00
HES	May 17 '24	150.00	P	3.52	HES	May 17 '24	160.00	P	7.60	-4.07	10.00
HES	Jun 21 '24	150.00	P	6.60	HES	Jun 21 '24	160.00	P	10.70	-4.10	10.00

Calendar Call Spreads											more...
Leg1	Expiry	Strike	P/C	Premium	Leg2	Expiry	Strike	P/C	Premium	Debit	Months
HES	Jun 21 '24	155.00	C	9.30	HES	Jan 16 '26	155.00	C	25.25	-15.95	19
HES	May 17 '24	155.00	C	6.40	HES	Jan 16 '26	155.00	C	25.25	-18.85	20
HES	Jun 21 '24	160.00	C	7.05	HES	Jan 16 '26	160.00	C	22.70	-15.65	19
HES	Sep 20 '24	155.00	C	13.15	HES	Jan 16 '26	155.00	C	25.25	-12.10	16

Calendar Put Spreads											more...
Leg1	Expiry	Strike	P/C	Premium	Leg2	Expiry	Strike	P/C	Premium	Debit	Months
HES	Jun 21 '24	150.00	P	6.60	HES	Aug 16 '24	150.00	P	8.15	-1.55	2
HES	Jun 21 '24	150.00	P	6.60	HES	Jan 17 '25	150.00	P	11.40	-4.80	7
HES	Jun 21 '24	150.00	P	6.60	HES	Sep 20 '24	150.00	P	9.35	-2.75	3
HES	Aug 16 '24	155.00	P	10.60	HES	Sep 20 '24	155.00	P	11.15	-0.55	1

Data Provided by HistoricalOptionData.com

value a stock historic option prices stock risk netflix stock symbol leverage trading apple stock ticker stock trade volume and open interest volatility of stock bull put spread high risk stocks market advice bear spread double diagonal spread portfolio tracker bear calls options chart stock pricing calculator stock options trading stock market index open interest options online trading tutorial selling covered calls

Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.

Quote for HES (HESS CORP)