Stocks Options

LAST PRICE
146.8800
TODAY'S CHANGE (%)
Trending Down-2.3200 (-1.5550%)

Bid / Lots
146.2500/ 2
Ask / Lots
146.8800/ 2
Open / Previous Close
149.3700 / 149.2000
Day Range
Low 146.2100
High 149.3700
52 Week Range
Low 129.1200
High 167.7500
Volume
1,035,910
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 25.062

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HESIn the Money	$69.50In the Money	$74.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	HESOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$64.50In the Money	$69.30In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$59.50In the Money	$64.40In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$54.50In the Money	$59.40In 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	$49.50In the Money	$54.40In 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	$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	$44.50In the Money	$49.30In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HESIn the Money	$39.50In the Money	$44.40In 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	$34.60In the Money	$39.40In 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	$2.15Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	700Out of the Money
HESIn the Money	$29.60In the Money	$34.50In 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	$2.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2,954Out of the Money
HESIn the Money	$24.60In the Money	$29.40In 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	$1.60Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	9,638Out of the Money
HESIn the Money	$19.70In the Money	$24.50In 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	$0.05Out of the Money	$0.50Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	216Out of the Money
HESIn the Money	$14.60In the Money	$19.40In 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	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	3Out of the Money	7,542Out of the Money
HESIn the Money	$10.00In the Money	$14.90In the Money	$10.55In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$135.00	HESOut of the Money	$0.10Out of the Money	$0.85Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	194Out of the Money
HESIn the Money	$9.00In the Money	$13.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$136.00	HESOut of the Money	$0.00Out 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	$8.40In the Money	$12.70In 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	$2.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$7.20In the Money	$11.50In 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	$2.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$6.50In 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$139.00	HESOut of the Money	$0.00Out of the Money	$2.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$7.10In the Money	$9.50In the Money	$12.59In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$140.00	HESOut of the Money	$0.60Out of the Money	$0.85Out of the Money	$0.55Out of the Money	$-0.25Out of the Money	505Out of the Money	3,775Out of the Money
HESIn the Money	$5.30In the Money	$8.50In 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	$1.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$3.80In 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$142.00	HESOut of the Money	$0.00Out of the Money	$3.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$2.85In the Money	$6.40In 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	$0.00Out of the Money	$3.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$3.80In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	HESNear the Money	$0.00Near the Money	$3.50Near the Money	$1.50Near the Money	$1.50Near the Money	1Near the Money	---Near the Money
HESIn the Money	$1.60In the Money	$5.70In the Money	$7.00In the Money	$0.00In the Money	---In the Money	245In the Money	Filter Table By Strike Price of$145.00	HESNear the Money	$0.00Near the Money	$1.75Near the Money	$1.60Near the Money	$0.50Near the Money	11Near the Money	2,414Near the Money
HESUnderlying issue's last price	$2.50Underlying issue's last price	$4.30Underlying 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$146.00Underlying issue's last price	HESUnderlying issue's last price	$0.25Underlying issue's last price	$3.50Underlying 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	$1.95Near the Money	$3.30Near the Money	$4.70Near the Money	$0.00Near the Money	---Near the Money	8Near the Money	Filter Table By Strike Price of$147.00	HESIn the Money	$0.65In the Money	$3.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESNear the Money	$0.05Near the Money	$4.00Near the Money	$1.75Near the Money	$-2.25Near the Money	2Near the Money	10Near the Money	Filter Table By Strike Price of$148.00	HESIn the Money	$0.95In the Money	$4.10In the Money	$1.94In the Money	$0.00In the Money	---In the Money	4In the Money
HESNear the Money	$0.10Near the Money	$3.60Near the Money	$2.27Near the Money	$-1.07Near the Money	1Near the Money	99Near the Money	Filter Table By Strike Price of$149.00	HESIn the Money	$1.60In the Money	$4.70In the Money	$2.57In the Money	$0.00In the Money	---In the Money	1In the Money
HESOut of the Money	$0.85Out of the Money	$2.20Out of the Money	$1.35Out of the Money	$-1.20Out of the Money	12Out of the Money	908Out of the Money	Filter Table By Strike Price of$150.00	HESIn the Money	$3.50In the Money	$6.20In the Money	$3.25In the Money	$0.00In the Money	---In the Money	1,434In the Money
HESOut of the Money	$0.00Out of the Money	$2.55Out of the Money	$0.66Out of the Money	$-0.29Out of the Money	16Out of the Money	212Out of the Money	Filter Table By Strike Price of$152.50	HESIn the Money	$5.30In the Money	$7.30In 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	$0.55Out of the Money	$0.35Out of the Money	$-0.50Out of the Money	30Out of the Money	1,730Out of the Money	Filter Table By Strike Price of$155.00	HESIn the Money	$6.60In the Money	$9.90In the Money	$10.00In the Money	$0.00In the Money	---In the Money	53In the Money
HESOut of the Money	$0.00Out of the Money	$1.45Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$157.50	HESIn the Money	$8.80In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$0.00Out of the Money	2Out of the Money	234Out of the Money	Filter Table By Strike Price of$160.00	HESIn the Money	$10.70In the Money	$15.50In the Money	$11.30In the Money	$0.00In the Money	---In the Money	132In 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$162.50	HESIn the Money	$13.20In the Money	$18.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	213Out of the Money	Filter Table By Strike Price of$165.00	HESIn the Money	$15.70In the Money	$20.50In the Money	$10.70In the Money	$0.00In the Money	---In the Money	6In 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	$18.20In the Money	$23.00In 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	$0.30Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	386Out of the Money	Filter Table By Strike Price of$170.00	HESIn the Money	$20.70In the Money	$25.50In the Money	$27.40In 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$172.50	HESIn the Money	$23.20In the Money	$28.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$175.00	HESIn the Money	$25.70In the Money	$30.50In the Money	$13.10In 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	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$180.00	HESIn the Money	$30.70In the Money	$35.50In 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	$0.65Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$185.00	HESIn the Money	$35.80In the Money	$40.50In 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	$2.15Out 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	$40.70In the Money	$45.50In 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	$2.15Out 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$195.00	HESIn the Money	$45.80In the Money	$50.50In 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	$2.15Out 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$200.00	HESIn the Money	$50.70In the Money	$55.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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$210.00	HESIn the Money	$60.70In the Money	$65.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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$220.00	HESIn the Money	$70.70In the Money	$75.50In 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	$2.15Out 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$230.00	HESIn the Money	$80.70In the Money	$85.50In 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 July 19, 2024)

Put Options (expires Friday July 19, 2024)