Stocks Options

LAST PRICE
145.6400
TODAY'S CHANGE (%)
Trending Up0.5800 (0.3998%)

Bid / Lots
145.0000/ 15
Ask / Lots
148.9100/ 1
Open / Previous Close
144.6700 / 145.0600
Day Range
Low 144.1800
High 146.0600
52 Week Range
Low 123.7900
High 163.9800
Volume
1,940,066
above 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 23.117

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HESIn the Money	$74.20In the Money	$79.00In the Money	$76.00In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$75.00	HESOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$71.30In the Money	$75.80In the Money	$76.30In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$80.00	HESOut of the Money	---Out of the Money	$2.40Out of the Money	$1.25Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
HESIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	HESOut of the Money	$0.05Out of the Money	$1.60Out of the Money	$0.35Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
HESIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	HESOut of the Money	$0.10Out of the Money	$1.65Out of the Money	$0.45Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
HESIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	HESOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$31.60In the Money	$35.70In the Money	$34.01In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$100.00	HESOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	HESOut of the Money	$0.50Out of the Money	$1.25Out of the Money	$0.65Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money
HESIn the Money	$24.70In the Money	$28.50In the Money	$26.11In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$110.00	HESOut of the Money	---Out of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
HESIn the Money	$12.00In the Money	$15.20In the Money	$14.50In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$115.00	HESOut of the Money	---Out of the Money	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money
HESIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$118.00	HESOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$119.00	HESOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$13.10In the Money	$15.20In the Money	$13.14In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$120.00	HESOut of the Money	---Out of the Money	$0.60Out of the Money	$0.29Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
HESIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$121.00	HESOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$122.00	HESOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$123.00	HESOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$124.00	HESOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$8.60In the Money	$9.20In the Money	$8.51In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$125.00	HESOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
HESIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$126.00	HESOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$127.00	HESOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$128.00	HESOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$129.00	HESOut of the Money	---Out of the Money	$0.65Out of the Money	$0.50Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
HESIn the Money	$10.90In the Money	$15.30In the Money	$12.90In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$130.00	HESOut of the Money	---Out of the Money	$0.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	18Out of the Money	---Out of the Money
HESIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$131.00	HESOut of the Money	---Out of the Money	$2.80Out of the Money	$0.75Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
HESIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$132.00	HESOut of the Money	---Out of the Money	$1.40Out of the Money	$0.90Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
HESIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$133.00	HESOut of the Money	$0.75Out of the Money	$4.10Out of the Money	$2.15Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
HESIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$134.00	HESOut of the Money	$2.05Out of the Money	$4.50Out of the Money	$2.22Out of the Money	$0.00Out of the Money	16Out of the Money	---Out of the Money
HESIn the Money	$8.40In the Money	$12.50In the Money	$10.52In the Money	$1.02In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$135.00	HESOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money
HESIn the Money	$0.55In the Money	$3.00In the Money	$2.35In the Money	$0.00In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$136.00	HESOut of the Money	---Out of the Money	$2.30Out of the Money	$1.20Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
HESIn the Money	$5.20In the Money	$8.50In the Money	$7.50In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$137.00	HESOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$5.00In the Money	$8.90In the Money	$6.50In the Money	$1.50In the Money	67In the Money	---In the Money	Filter Table By Strike Price of$138.00	HESOut of the Money	$1.55Out of the Money	$2.50Out of the Money	$2.15Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money
HESIn the Money	$3.70In the Money	$5.20In the Money	$4.50In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$139.00	HESOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$-0.55Out of the Money	7Out of the Money	---Out of the Money
HESIn the Money	$4.70In the Money	$7.50In the Money	$4.64In the Money	$-0.68In the Money	281In the Money	---In the Money	Filter Table By Strike Price of$140.00	HESOut of the Money	---Out of the Money	$1.75Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	7Out of the Money	---Out of the Money
HESIn the Money	$2.50In the Money	$6.50In the Money	$4.18In the Money	$3.43In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$141.00	HESOut of the Money	$0.85Out of the Money	$1.55Out of the Money	$0.70Out of the Money	$-0.43Out of the Money	5Out of the Money	---Out of the Money
HESIn the Money	$1.50In the Money	$5.60In the Money	$3.77In the Money	$1.12In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$142.00	HESOut of the Money	---Out of the Money	$2.65Out of the Money	$1.10Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
HESIn the Money	$0.50In the Money	$4.00In the Money	$2.10In the Money	$0.25In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$143.00	HESNear the Money	$0.45Near the Money	$2.45Near the Money	$0.90Near the Money	$0.00Near the Money	11Near the Money	---Near the Money
HESIn the Money	$1.35In the Money	$3.50In the Money	$1.10In the Money	$-0.79In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$144.00	HESNear the Money	---Near the Money	$2.50Near the Money	$0.35Near the Money	$0.00Near the Money	1Near the Money	---Near the Money
HESUnderlying issue's last price	---Underlying issue's last price	$2.40Underlying issue's last price	$0.65Underlying issue's last price	$-0.51Underlying issue's last price	16Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$145.00Underlying issue's last price	HESUnderlying issue's last price	---Underlying issue's last price	$2.15Underlying issue's last price	$0.20Underlying issue's last price	$-3.20Underlying issue's last price	14Underlying issue's last price	---Underlying issue's last price
HESNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-1.15Near the Money	3Near the Money	---Near the Money	Filter Table By Strike Price of$146.00	HESIn the Money	---In the Money	$2.45In the Money	$0.60In the Money	$-1.25In the Money	5In the Money	---In the Money
HESNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$147.00	HESIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
HESNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$148.00	HESIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$149.00	HESIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.15Out of the Money	$0.23Out of the Money	$0.15Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	HESIn the Money	$8.90In the Money	$11.80In the Money	$10.90In the Money	$0.00In the Money	1In the Money	---In the Money
HESOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$152.50	HESIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$0.30Out of the Money	$0.15Out of the Money	$0.10Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	HESIn the Money	$24.50In the Money	$28.60In the Money	$27.18In the Money	$0.00In the Money	3In the Money	---In the Money
HESOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$157.50	HESIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	HESIn the Money	$14.20In the Money	$17.50In the Money	$15.15In the Money	$0.00In the Money	1In the Money	---In the Money
HESOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$162.50	HESIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$1.00Out of the Money	$0.45Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	HESIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$167.50	HESIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	HESIn the Money	$13.90In the Money	$16.00In the Money	$16.60In the Money	$0.00In the Money	6In the Money	---In the Money
HESOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	70Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	HESIn the Money	$16.10In the Money	$20.00In the Money	$19.70In the Money	$0.00In the Money	4In the Money	---In the Money
HESOut of the Money	---Out of the Money	$0.55Out of the Money	$0.15Out of the Money	$0.00Out of the Money	99Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	HESIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	HESIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$0.95Out of the Money	$0.50Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	HESIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$0.75Out of the Money	$0.40Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	HESIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
HESOut of the Money	$0.05Out of the Money	$0.70Out of the Money	$0.75Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	HESIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	HESIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	HESIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	HESIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	HESIn the Money	---In the Money	---In the Money	---In the Money	---In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)