Stocks Options

LAST PRICE
149.2000
TODAY'S CHANGE (%)
Trending Up0.2800 (0.1880%)

Bid / Lots
146.0800/ 1
Ask / Lots
151.2900/ 1
Open / Previous Close
149.1800 / 148.9200
Day Range
Low 148.9000
High 149.8750
52 Week Range
Low 129.1200
High 167.7500
Volume
623,046
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 25.079

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	$72.00In the Money	$76.90In 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	$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	$67.10In the Money	$71.90In 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	$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	$62.20In the Money	$66.90In 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	$57.40In the Money	$62.00In 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	$52.20In the Money	$57.00In 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	$47.20In the Money	$52.00In 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	$42.20In the Money	$47.00In 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	$37.20In the Money	$42.00In 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	$32.20In the Money	$37.00In 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	$27.10In the Money	$31.90In 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	$0.75Out 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	$22.20In the Money	$27.00In 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	$0.65Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	216Out of the Money
HESIn the Money	$17.20In the Money	$22.00In 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	$0.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	7,542Out of the Money
HESIn the Money	$12.20In the Money	$17.00In 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	$11.20In the Money	$16.00In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$10.50In the Money	$15.40In 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	$9.70In the Money	$14.50In 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	$2.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$8.90In the Money	$13.20In 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	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$8.80In the Money	$12.00In 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	$0.35Out of the Money	$1.00Out of the Money	$0.80Out of the Money	$0.35Out of the Money	1Out of the Money	3,774Out of the Money
HESIn the Money	$7.10In 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$141.00	HESOut of the Money	$0.00Out of the Money	$2.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$6.20In 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$142.00	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	$5.40In the Money	$9.40In 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	$0.40Out of the Money	$1.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$5.40In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	HESOut of the Money	$0.40Out 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	$5.10In the Money	$6.40In the Money	$7.00In the Money	$0.00In the Money	---In the Money	245In the Money	Filter Table By Strike Price of$145.00	HESOut of the Money	$0.30Out of the Money	$1.80Out of the Money	$1.10Out of the Money	$-0.40Out of the Money	9Out of the Money	2,406Out of the Money
HESIn the Money	$4.40In 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$146.00	HESOut of the Money	$0.20Out 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
HESIn the Money	$3.70In the Money	$4.80In the Money	$4.70In the Money	$4.70In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$147.00	HESNear the Money	$0.90Near the Money	$2.80Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
HESIn the Money	$3.10In the Money	$4.80In the Money	$4.00In the Money	$0.16In the Money	8In the Money	4In the Money	Filter Table By Strike Price of$148.00	HESNear the Money	$1.15Near the Money	$2.95Near the Money	$1.94Near the Money	$-1.01Near the Money	1Near the Money	3Near the Money
HESUnderlying issue's last price	$2.35Underlying issue's last price	$3.40Underlying issue's last price	$3.34Underlying issue's last price	$0.50Underlying issue's last price	11Underlying issue's last price	99Underlying issue's last price	Filter Table By Strike Price of$149.00Underlying issue's last price	HESUnderlying issue's last price	$1.70Underlying issue's last price	$3.40Underlying issue's last price	$2.57Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1Underlying issue's last price
HESNear the Money	$1.80Near the Money	$2.85Near the Money	$2.55Near the Money	$0.55Near the Money	86Near the Money	963Near the Money	Filter Table By Strike Price of$150.00	HESIn the Money	$2.20In the Money	$3.70In the Money	$3.25In the Money	$0.00In the Money	---In the Money	1,434In the Money
HESOut of the Money	$0.65Out of the Money	$2.50Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	212Out of the Money	Filter Table By Strike Price of$152.50	HESIn the Money	$3.60In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	$0.75Out of the Money	$1.05Out of the Money	$0.85Out of the Money	$0.10Out of the Money	40Out of the Money	1,726Out of the Money	Filter Table By Strike Price of$155.00	HESIn the Money	$4.40In the Money	$7.30In the Money	$10.00In the Money	$0.00In the Money	---In the Money	53In the Money
HESOut of the Money	$0.05Out of the Money	$1.95Out 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	$6.40In the Money	$10.30In 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	$0.50Out of the Money	$0.35Out of the Money	$0.15Out of the Money	1Out of the Money	235Out of the Money	Filter Table By Strike Price of$160.00	HESIn the Money	$8.80In the Money	$12.70In 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	$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$162.50	HESIn the Money	$11.00In the Money	$15.90In 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	$0.50Out 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	$13.50In the Money	$18.30In 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	$2.20Out 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$167.50	HESIn the Money	$16.00In the Money	$20.80In 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	$18.50In the Money	$23.30In 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	$2.15Out 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$172.50	HESIn the Money	$21.00In the Money	$25.70In 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	$0.50Out 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	$23.50In the Money	$28.40In 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	$2.15Out 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	$28.50In the Money	$33.30In 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	$0.65Out 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	$33.50In the Money	$38.20In 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	$38.50In the Money	$43.20In 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	$43.50In the Money	$48.30In 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	$2.15Out 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	$48.50In the Money	$53.40In 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	$58.50In the Money	$63.30In 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	$2.15Out 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	$68.50In the Money	$73.20In 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	$78.50In the Money	$83.40In 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)