Stocks Options

LAST PRICE
140.3400
TODAY'S CHANGE (%)
Trending Up1.3800 (0.9931%)

Bid / Lots
137.0000/ 3
Ask / Lots
140.7000/ 1
Open / Previous Close
141.8500 / 138.9600
Day Range
Low 138.6950
High 141.8775
52 Week Range
Low 123.7900
High 167.7500
Volume
1,463,539
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 25.659

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HESIn the Money	$58.00In the Money	$62.20In 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	$53.00In the Money	$57.20In 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	$48.00In the Money	$52.20In 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	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$43.00In the Money	$47.20In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$38.00In the Money	$42.20In 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	$33.00In the Money	$37.20In 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	$30.00In the Money	$34.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$108.00	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	$29.00In the Money	$33.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$109.00	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	$28.00In the Money	$32.30In 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	$27.00In the Money	$31.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$111.00	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	$26.00In the Money	$30.30In 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	$25.00In the Money	$29.30In 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	$24.00In the Money	$28.30In 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	$23.00In the Money	$27.30In 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	---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	$22.00In the Money	$26.30In 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	$21.10In the Money	$24.80In 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	$20.10In the Money	$24.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$19.20In the Money	$22.60In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$18.40In the Money	$21.50In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HESIn the Money	$17.10In the Money	$21.20In 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	$16.10In the Money	$19.90In 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	$15.10In the Money	$18.90In 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	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HESIn the Money	$14.40In the Money	$17.70In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HESIn the Money	$13.20In the Money	$17.10In the Money	$4.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$125.00	HESOut of the Money	---Out of the Money	$2.15Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
HESIn the Money	$12.00In the Money	$16.30In 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	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
HESIn the Money	$11.00In the Money	$14.80In 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	$1.25Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
HESIn the Money	$10.30In the Money	$13.90In the Money	$5.30In 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	$2.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
HESIn the Money	$9.20In the Money	$12.80In the Money	$3.32In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$129.00	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	$11.50In the Money	$11.00In the Money	$1.80In the Money	10In the Money	9In the Money	Filter Table By Strike Price of$130.00	HESOut of the Money	---Out of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
HESIn the Money	$7.00In 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$131.00	HESOut of the Money	---Out of the Money	$0.75Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
HESIn the Money	$6.50In the Money	$9.90In the Money	$3.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$132.00	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	$6.10In the Money	$8.30In the Money	$8.00In the Money	$2.40In the Money	7In the Money	20In the Money	Filter Table By Strike Price of$133.00	HESOut of the Money	---Out of the Money	$2.10Out of the Money	$2.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
HESIn the Money	$4.40In the Money	$7.90In the Money	$5.13In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$134.00	HESOut of the Money	---Out of the Money	$0.30Out 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	$7.10In the Money	$6.19In the Money	$1.69In the Money	10In the Money	38In the Money	Filter Table By Strike Price of$135.00	HESOut of the Money	$0.05Out of the Money	$1.85Out of the Money	$0.11Out of the Money	$-0.37Out of the Money	6Out of the Money	25Out of the Money
HESIn the Money	$4.10In the Money	$5.90In the Money	$4.00In the Money	$0.00In the Money	---In the Money	108In the Money	Filter Table By Strike Price of$136.00	HESOut of the Money	$0.10Out of the Money	$0.50Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
HESIn the Money	$2.90In the Money	$4.60In the Money	$2.90In the Money	$1.25In the Money	14In the Money	32In the Money	Filter Table By Strike Price of$137.00	HESOut of the Money	---Out of the Money	$2.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$0.80In the Money	$4.40In the Money	$1.80In the Money	$-0.60In the Money	9In the Money	6In the Money	Filter Table By Strike Price of$138.00	HESNear the Money	---Near the Money	$0.90Near the Money	$0.50Near the Money	$-4.90Near the Money	6Near the Money	6Near the Money
HESIn the Money	$0.90In the Money	$2.35In the Money	$1.05In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$139.00	HESNear the Money	$0.55Near the Money	$1.15Near the Money	$2.10Near the Money	$0.00Near the Money	---Near the Money	14Near the Money
HESUnderlying issue's last price	$0.60Underlying issue's last price	$1.75Underlying issue's last price	$0.05Underlying issue's last price	$-0.70Underlying issue's last price	8Underlying issue's last price	21Underlying issue's last price	Filter Table By Strike Price of$140.00Underlying issue's last price	HESUnderlying issue's last price	$0.20Underlying issue's last price	$1.50Underlying issue's last price	$0.60Underlying issue's last price	$-1.85Underlying issue's last price	29Underlying issue's last price	12Underlying issue's last price
HESNear the Money	---Near the Money	$1.25Near the Money	$0.68Near the Money	$0.00Near the Money	---Near the Money	20Near the Money	Filter Table By Strike Price of$141.00	HESIn the Money	$1.00In the Money	$1.90In the Money	$2.15In the Money	$2.15In the Money	25In the Money	---In the Money
HESNear the Money	$0.45Near the Money	$0.80Near the Money	$0.65Near the Money	$0.00Near the Money	28Near the Money	509Near the Money	Filter Table By Strike Price of$142.00	HESIn the Money	$1.55In the Money	$3.30In the Money	$2.20In the Money	$2.20In the Money	16In the Money	---In the Money
HESNear the Money	---Near the Money	$0.60Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$143.00	HESIn the Money	$1.85In the Money	$5.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	$0.10Out of the Money	$1.80Out 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$144.00	HESIn the Money	$2.55In the Money	$6.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$0.40Out 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$145.00	HESIn the Money	$3.20In the Money	$7.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$146.00	HESIn the Money	$4.20In the Money	$8.00In 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	$0.00Out 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	$5.10In the Money	$8.90In 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	$0.00Out 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	$6.20In the Money	$10.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$149.00	HESIn the Money	$7.20In the Money	$11.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	HESIn the Money	$8.20In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$1.75Out 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$152.50	HESIn the Money	$10.30In the Money	$14.50In 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	$0.00Out 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	$13.10In the Money	$16.40In the Money	$21.60In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out 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$157.50	HESIn the Money	$15.40In the Money	$19.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$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$160.00	HESIn the Money	$17.80In the Money	$22.00In 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	$0.00Out 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	$23.20In the Money	$26.90In 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	$0.00Out 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	$27.80In the Money	$32.00In 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	$0.00Out 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	$32.80In the Money	$37.00In 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	$0.00Out 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	$37.80In the Money	$42.00In 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	$0.00Out 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	$42.80In the Money	$47.00In 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	$0.00Out 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	$47.80In the Money	$52.00In 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	$0.00Out 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	$52.80In the Money	$57.00In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)