Stocks Options

LAST PRICE
148.0000
TODAY'S CHANGE (%)
Trending Up0.1900 (0.1285%)

Bid / Lots
148.0000/ 1
Ask / Lots
148.4900/ 1
Open / Previous Close
146.8900 / 147.8100
Day Range
Low 145.9300
High 148.1800
52 Week Range
Low 129.1200
High 167.7500
Volume
1,314,451
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 25.253

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

Call Options (expires Friday June 28, 2024)
Put Options (expires Friday June 28, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HESIn the Money	$65.50In the Money	$70.40In 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	$0.00Out of the Money	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$60.50In the Money	$65.40In 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	$0.00Out 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	$55.50In the Money	$60.40In 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	$0.00Out 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	$50.50In the Money	$55.40In 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	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$45.60In the Money	$50.40In 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	$0.00Out 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	$40.50In the Money	$45.40In 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	$0.00Out 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	$35.50In the Money	$40.40In 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	$0.00Out 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	$30.50In the Money	$35.30In 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	$0.00Out of the Money	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$25.50In the Money	$30.40In 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	$0.00Out of the Money	$2.00Out 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	$25.30In 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	$0.00Out of the Money	$2.35Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HESIn the Money	$15.50In the Money	$20.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	HESOut of the Money	$0.00Out of the Money	$2.40Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HESIn the Money	$10.70In the Money	$15.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	HESOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
HESIn the Money	$9.00In 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$137.00	HESOut of the Money	$0.00Out of the Money	$2.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$8.30In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$138.00	HESOut of the Money	$0.00Out of the Money	$2.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$7.30In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$139.00	HESOut of the Money	$0.00Out of the Money	$2.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$6.30In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	HESOut of the Money	$0.00Out of the Money	$2.65Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HESIn the Money	$5.40In 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$141.00	HESOut of the Money	$0.00Out of the Money	$2.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$4.70In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$142.00	HESOut of the Money	$0.00Out of the Money	$3.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$3.90In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$143.00	HESOut of the Money	$0.20Out of the Money	$3.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$3.20In the Money	$7.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	HESOut of the Money	$0.00Out of the Money	$3.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$2.30In the Money	$6.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	HESNear the Money	$0.00Near the Money	$3.70Near the Money	$2.57Near the Money	$0.00Near the Money	---Near the Money	15Near the Money
HESIn the Money	$1.80In the Money	$5.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$146.00	HESNear the Money	$0.10Near the Money	$4.10Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
HESUnderlying issue's last price	$1.20Underlying issue's last price	$5.20Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$147.00Underlying issue's last price	HESUnderlying issue's last price	$0.55Underlying issue's last price	$4.40Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
HESNear the Money	$0.75Near the Money	$3.10Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$148.00	HESNear the Money	$0.90Near the Money	$4.80Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
HESNear the Money	$0.15Near the Money	$4.20Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$149.00	HESIn the Money	$1.15In the Money	$5.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESNear the Money	$0.10Near the Money	$3.80Near the Money	$2.50Near the Money	$0.00Near the Money	---Near the Money	7Near the Money	Filter Table By Strike Price of$150.00	HESIn the Money	$1.80In the Money	$5.90In the Money	$4.92In the Money	$0.00In the Money	---In the Money	6In the Money
HESOut of the Money	$0.00Out of the Money	$2.90Out 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	$3.60In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	$0.35Out of the Money	$1.45Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$155.00	HESIn the Money	$5.80In the Money	$9.80In the Money	$6.10In the Money	$0.00In the Money	---In the Money	1In the Money
HESOut of the Money	$0.00Out of the Money	$2.50Out 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	$8.00In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	$0.00Out of the Money	$2.40Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money	Filter Table By Strike Price of$160.00	HESIn the Money	$10.20In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	$0.00Out of the Money	$2.35Out 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	$12.70In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	$0.00Out of the Money	$1.05Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$165.00	HESIn the Money	$15.20In the Money	$20.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	$0.00Out of the Money	$2.30Out 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$167.50	HESIn the Money	$17.70In the Money	$22.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$170.00	HESIn the Money	$20.20In the Money	$25.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	$0.00Out of the Money	$2.25Out 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$172.50	HESIn the Money	$22.60In the Money	$27.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	$0.00Out of the Money	$2.25Out 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	$25.20In the Money	$30.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	$0.00Out of the Money	$0.95Out 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	$30.20In the Money	$35.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	$0.00Out 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	Filter Table By Strike Price of$185.00	HESIn the Money	$35.10In the Money	$39.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	$0.00Out 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$190.00	HESIn the Money	$40.20In the Money	$45.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	$0.00Out of the Money	$1.90Out 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$195.00	HESIn the Money	$45.10In the Money	$49.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	$0.00Out of the Money	$1.45Out 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$200.00	HESIn the Money	$50.20In the Money	$55.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	$0.00Out of the Money	$1.25Out 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$205.00	HESIn the Money	$55.10In the Money	$60.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	$0.00Out of the Money	$1.25Out 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$210.00	HESIn the Money	$60.10In the Money	$65.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	$0.00Out of the Money	$1.00Out 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$215.00	HESIn the Money	$65.10In the Money	$69.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	$0.00Out of the Money	$0.75Out 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$220.00	HESIn the Money	$70.10In the Money	$74.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	$0.00Out of the Money	$0.75Out 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$225.00	HESIn the Money	$75.10In the Money	$79.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	$0.00Out of the Money	$0.75Out 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$230.00	HESIn the Money	$80.20In the Money	$85.00In 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 June 28, 2024)

Put Options (expires Friday June 28, 2024)