Stocks Options

LAST PRICE
153.5300
TODAY'S CHANGE (%)
Trending Up3.3200 (2.2102%)

Bid / Lots
153.5300/ 1
Ask / Lots
153.5500/ 7
Open / Previous Close
150.8100 / 150.2100
Day Range
Low 150.8100
High 153.6500
52 Week Range
Low 124.2700
High 167.7500
Volume
1,417,692
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 25.492

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HESIn the Money	$71.40In the Money	$75.00In 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	$66.80In the Money	$70.00In 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	$61.70In the Money	$65.00In 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	$56.50In the Money	$60.50In 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	$51.80In the Money	$55.50In 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	$46.40In the Money	$50.00In 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	$41.50In the Money	$45.00In 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	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$36.40In the Money	$40.00In 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	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$35.40In the Money	$39.30In 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	$0.00Out 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	$34.40In the Money	$38.50In 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	$0.00Out 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	$33.40In 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$118.00	HESOut of the Money	$0.00Out 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	$32.60In the Money	$36.50In 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	$0.00Out 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	$31.70In the Money	$35.50In 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	$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	$30.40In the Money	$34.40In 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	$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	$29.50In the Money	$33.00In the Money	$31.10In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$122.00	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	$28.50In the Money	$32.00In 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	$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	$27.40In the Money	$31.00In 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	$0.00Out 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	$26.40In the Money	$30.00In 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	$0.00Out of the Money	$2.15Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
HESIn the Money	$25.40In the Money	$29.00In 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	$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	$24.90In 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$127.00	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	$23.40In 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$128.00	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	$22.40In the Money	$26.10In 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	$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	$21.40In 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$130.00	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	7Out of the Money
HESIn the Money	$20.40In the Money	$24.30In 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	$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	$19.50In the Money	$23.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$132.00	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	$18.40In the Money	$21.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$133.00	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	$17.50In the Money	$21.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$134.00	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	$16.50In the Money	$20.30In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
HESIn the Money	$15.40In the Money	$19.10In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
HESIn the Money	$14.40In the Money	$18.30In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	400Out of the Money
HESIn the Money	$13.50In the Money	$17.30In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
HESIn the Money	$12.50In 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$139.00	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	$11.40In 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$140.00	HESOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	410Out of the Money
HESIn the Money	$10.70In the Money	$14.30In 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	$2.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HESIn the Money	$9.40In the Money	$13.30In 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	$2.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
HESIn the Money	$8.80In the Money	$12.00In 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	$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	$7.40In the Money	$11.00In 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	$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	$6.60In the Money	$10.30In the Money	$16.85In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$145.00	HESOut of the Money	$0.00Out of the Money	$0.90Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	3,546Out of the Money
HESIn the Money	$5.40In the Money	$9.30In the Money	$10.72In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$146.00	HESOut of the Money	$0.00Out 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	$4.40In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	HESOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HESIn the Money	$3.40In the Money	$6.90In the Money	$1.90In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$148.00	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	11Out of the Money
HESIn the Money	$2.70In the Money	$5.80In the Money	$1.75In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$149.00	HESOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-1.10Out of the Money	30Out of the Money	54Out of the Money
HESIn the Money	$2.75In the Money	$4.40In the Money	$3.30In the Money	$2.10In the Money	10In the Money	141In the Money	Filter Table By Strike Price of$150.00	HESOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$0.05Out of the Money	19Out of the Money	1,850Out of the Money
HESUnderlying issue's last price	$0.00Underlying issue's last price	$2.90Underlying issue's last price	$0.10Underlying issue's last price	$-0.30Underlying issue's last price	177Underlying issue's last price	319Underlying issue's last price	Filter Table By Strike Price of$152.50Underlying issue's last price	HESUnderlying issue's last price	$0.00Underlying issue's last price	$2.10Underlying issue's last price	$0.15Underlying issue's last price	$-2.05Underlying issue's last price	1Underlying issue's last price	30Underlying issue's last price
HESNear the Money	$0.00Near the Money	$0.05Near the Money	$0.10Near the Money	$-0.10Near the Money	1Near the Money	516Near the Money	Filter Table By Strike Price of$155.00	HESIn the Money	$0.00In the Money	$3.60In the Money	$2.00In the Money	$-3.13In the Money	14In the Money	3In the Money
HESOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	8Out of the Money	625Out of the Money	Filter Table By Strike Price of$157.50	HESIn the Money	$2.15In the Money	$6.10In the Money	$3.25In the Money	$0.00In the Money	---In the Money	84In the Money
HESOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,177Out of the Money	Filter Table By Strike Price of$160.00	HESIn the Money	$4.70In the Money	$8.50In the Money	$8.92In the Money	$0.00In the Money	---In the Money	2In the Money
HESOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$162.50	HESIn the Money	$7.00In the Money	$11.10In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6,752Out of the Money	Filter Table By Strike Price of$165.00	HESIn the Money	$9.80In the Money	$13.60In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$167.50	HESIn the Money	$12.50In the Money	$16.10In 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	$0.25Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	8,085Out of the Money	Filter Table By Strike Price of$170.00	HESIn the Money	$15.00In the Money	$18.60In 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	$0.40Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$172.50	HESIn the Money	$17.50In the Money	$21.10In 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	$0.25Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	190Out of the Money	Filter Table By Strike Price of$175.00	HESIn the Money	$19.70In the Money	$23.60In 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$177.50	HESIn the Money	$22.00In the Money	$26.10In 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	$0.20Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	10,321Out of the Money	Filter Table By Strike Price of$180.00	HESIn the Money	$25.00In the Money	$28.60In 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$182.50	HESIn the Money	$27.00In the Money	$31.00In 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	$2.15Out 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	$29.50In the Money	$33.60In 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	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4,161Out of the Money	Filter Table By Strike Price of$190.00	HESIn the Money	$34.70In the Money	$38.60In 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	$39.50In the Money	$43.60In 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	$45.00In the Money	$48.60In 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$205.00	HESIn the Money	$50.00In the Money	$53.60In 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	$54.50In the Money	$58.50In 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$215.00	HESIn the Money	$59.50In the Money	$63.60In 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	$64.50In the Money	$68.60In 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$225.00	HESIn the Money	$70.00In the Money	$73.50In 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	$74.50In the Money	$78.60In 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 May 31, 2024)

Put Options (expires Friday May 31, 2024)