Stocks Options

LAST PRICE
134.4800
TODAY'S CHANGE (%)
Trending Up0.2100 (0.1564%)

Bid / Lots
134.3400/ 2
Ask / Lots
140.0000/ 1
Open / Previous Close
134.7900 / 134.2700
Day Range
Low 133.8000
High 135.7500
52 Week Range
Low 123.7900
High 163.9800
Volume
1,363,516
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 23.357

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 01, 2024)
Put Options (expires Friday November 01, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HESIn the Money	$52.50In the Money	$56.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	HESOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$47.50In the Money	$51.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	HESOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$42.60In the Money	$46.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	HESOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$37.60In the Money	$41.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	HESOut of the Money	---Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$32.50In the Money	$36.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	HESOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$27.70In the Money	$31.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	HESOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$22.70In the Money	$26.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	HESOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$20.50In the Money	$24.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$112.00	HESOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$19.50In the Money	$23.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$113.00	HESOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$18.50In the Money	$22.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$114.00	HESOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$17.50In the Money	$21.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	HESOut of the Money	---Out of the Money	$2.15Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HESIn the Money	$16.60In the Money	$20.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$116.00	HESOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$15.50In the Money	$19.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$117.00	HESOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$14.70In the Money	$18.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$118.00	HESOut of the Money	---Out of the Money	$2.15Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HESIn the Money	$13.70In the Money	$17.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$119.00	HESOut of the Money	---Out of the Money	$2.15Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HESIn the Money	$12.50In the Money	$16.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	HESOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$11.50In the Money	$15.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$121.00	HESOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$10.50In the Money	$14.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$122.00	HESOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$9.60In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$123.00	HESOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$8.50In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$124.00	HESOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$7.50In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	HESOut of the Money	---Out of the Money	$2.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HESIn the Money	$6.40In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$126.00	HESOut of the Money	---Out of the Money	$2.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HESIn the Money	$5.70In the Money	$9.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$127.00	HESOut of the Money	---Out of the Money	$2.15Out of the Money	$4.90Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HESIn the Money	$4.50In the Money	$8.70In the Money	$4.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$128.00	HESOut of the Money	---Out of the Money	$2.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
HESIn the Money	$3.70In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$129.00	HESOut of the Money	---Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$2.80In the Money	$6.70In the Money	$6.50In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$130.00	HESOut of the Money	---Out of the Money	$0.60Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
HESIn the Money	$1.80In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$131.00	HESOut of the Money	---Out of the Money	$2.30Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
HESIn the Money	$1.00In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$132.00	HESNear the Money	---Near the Money	$0.95Near the Money	$0.40Near the Money	$-0.30Near the Money	3Near the Money	1,017Near the Money
HESIn the Money	$0.30In the Money	$2.85In the Money	$2.74In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$133.00	HESNear the Money	---Near the Money	$2.45Near the Money	$0.85Near the Money	$0.00Near the Money	---Near the Money	55Near the Money
HESUnderlying issue's last price	---Underlying issue's last price	$2.50Underlying issue's last price	$2.05Underlying issue's last price	$-0.45Underlying issue's last price	1Underlying issue's last price	2Underlying issue's last price	Filter Table By Strike Price of$134.00Underlying issue's last price	HESUnderlying issue's last price	$0.10Underlying issue's last price	$1.55Underlying issue's last price	$0.70Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	242Underlying issue's last price
HESNear the Money	$0.20Near the Money	$1.70Near the Money	$1.15Near the Money	$-0.21Near the Money	4Near the Money	8Near the Money	Filter Table By Strike Price of$135.00	HESIn the Money	---In the Money	$3.30In the Money	$0.75In the Money	$0.00In the Money	---In the Money	22In the Money
HESNear the Money	---Near the Money	$2.65Near the Money	$0.75Near the Money	$0.00Near the Money	2Near the Money	556Near the Money	Filter Table By Strike Price of$136.00	HESIn the Money	$1.05In the Money	$2.55In the Money	$2.47In the Money	$0.97In the Money	16In the Money	56In the Money
HESNear the Money	$0.15Near the Money	$2.20Near the Money	$0.60Near the Money	$-0.01Near the Money	1Near the Money	48Near the Money	Filter Table By Strike Price of$137.00	HESIn the Money	$0.75In the Money	$4.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$0.75Out of the Money	$0.35Out of the Money	$-1.13Out of the Money	4Out of the Money	17Out of the Money	Filter Table By Strike Price of$138.00	HESIn the Money	$1.90In the Money	$5.20In the Money	$3.50In the Money	$0.00In the Money	---In the Money	3In the Money
HESOut of the Money	---Out of the Money	$0.65Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	417Out of the Money	Filter Table By Strike Price of$139.00	HESIn the Money	$3.10In the Money	$6.40In the Money	$1.95In the Money	$0.00In the Money	---In the Money	10In the Money
HESOut of the Money	---Out of the Money	$2.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$140.00	HESIn the Money	$3.50In the Money	$7.10In the Money	$5.20In the Money	$0.00In the Money	---In the Money	2In the Money
HESOut of the Money	---Out of the Money	$2.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$141.00	HESIn the Money	$4.50In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$142.00	HESIn the Money	$5.40In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$1.50Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$143.00	HESIn the Money	$6.40In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$0.60Out of the Money	$0.13Out of the Money	$-0.27Out of the Money	12Out of the Money	17Out of the Money	Filter Table By Strike Price of$144.00	HESIn the Money	$7.30In the Money	$11.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,036Out of the Money	Filter Table By Strike Price of$145.00	HESIn the Money	$8.40In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$146.00	HESIn the Money	$9.40In the Money	$13.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$147.00	HESIn the Money	$10.30In the Money	$14.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$148.00	HESIn the Money	$11.50In the Money	$15.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$149.00	HESIn the Money	$12.40In the Money	$16.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.15Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$150.00	HESIn the Money	$13.40In the Money	$17.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$152.50	HESIn the Money	$15.90In the Money	$19.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	HESIn the Money	$18.30In the Money	$22.20In the Money	$22.15In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$157.50	HESIn the Money	$20.90In the Money	$24.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.10Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$160.00	HESIn the Money	$23.40In the Money	$27.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$162.50	HESIn the Money	$25.90In the Money	$29.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	HESIn the Money	$28.40In the Money	$32.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	HESIn the Money	$33.40In the Money	$37.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	HESIn the Money	$38.40In the Money	$42.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	HESIn the Money	$43.40In the Money	$47.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	HESIn the Money	$48.30In the Money	$52.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	HESIn the Money	$53.30In the Money	$57.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Hess Corp
NYSE:HESUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 01, 2024)

Put Options (expires Friday November 01, 2024)