Stocks Options

LAST PRICE
133.6100
TODAY'S CHANGE (%)
Trending Up2.9400 (2.2499%)

Bid / Lots
133.0400/ 1
Ask / Lots
136.4600/ 1
Open / Previous Close
131.4600 / 130.6700
Day Range
Low 131.4600
High 134.0100
52 Week Range
Low 123.7900
High 167.7500
Volume
1,488,952
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 25.869

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	$51.80In the Money	$55.90In 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	---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	$46.80In the Money	$50.90In 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	---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	$41.80In the Money	$45.90In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$36.80In the Money	$40.90In 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	$31.70In the Money	$35.90In 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	$26.70In the Money	$30.90In 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	$23.60In the Money	$27.90In 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	$22.90In the Money	$26.90In 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	$21.90In 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$110.00	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
HESIn the Money	$21.30In the Money	$23.90In 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	$19.70In the Money	$23.90In 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	$18.80In the Money	$22.20In 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	$18.00In 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$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	$17.60In the Money	$19.50In 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	---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
HESIn the Money	$15.90In the Money	$19.70In 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	$15.00In the Money	$18.70In 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	$13.80In the Money	$16.50In 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	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$12.80In the Money	$17.00In 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	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$11.80In 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$120.00	HESOut of the Money	---Out of the Money	$2.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HESIn the Money	$10.90In the Money	$14.60In 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	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$9.90In the Money	$13.80In 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	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$9.10In 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$123.00	HESOut of the Money	---Out of the Money	$2.25Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HESIn the Money	$8.00In 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$124.00	HESOut of the Money	---Out of the Money	$2.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HESIn the Money	$7.10In the Money	$10.60In 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	$0.90Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
HESIn the Money	$7.20In the Money	$8.80In 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	$1.10Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
HESIn the Money	$5.50In the Money	$8.60In 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	$0.20Out of the Money	$1.55Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
HESIn the Money	$4.50In the Money	$7.70In the Money	$5.30In the Money	$1.70In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$128.00	HESOut of the Money	$0.30Out of the Money	$0.65Out of the Money	$0.94Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
HESIn the Money	$3.70In the Money	$6.80In 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	$0.40Out of the Money	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$2.75In the Money	$4.90In the Money	$3.93In the Money	$1.47In the Money	30In the Money	30In the Money	Filter Table By Strike Price of$130.00	HESOut of the Money	$0.50Out of the Money	$0.95Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HESIn the Money	$3.00In the Money	$4.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$131.00	HESNear the Money	$0.70Near the Money	$1.15Near the Money	$0.80Near the Money	$0.00Near the Money	---Near the Money	3Near the Money
HESIn the Money	$1.00In the Money	$3.30In the Money	$2.49In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$132.00	HESNear the Money	$0.90Near the Money	$1.45Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
HESUnderlying issue's last price	$0.30Underlying issue's last price	$2.60Underlying issue's last price	$1.75Underlying issue's last price	$0.90Underlying issue's last price	2Underlying issue's last price	11Underlying issue's last price	Filter Table By Strike Price of$133.00Underlying issue's last price	HESUnderlying issue's last price	$1.25Underlying issue's last price	$1.80Underlying issue's last price	$2.03Underlying issue's last price	$-0.77Underlying issue's last price	1Underlying issue's last price	10Underlying issue's last price
HESNear the Money	$0.85Near the Money	$2.10Near the Money	$1.45Near the Money	$-1.48Near the Money	18Near the Money	10Near the Money	Filter Table By Strike Price of$134.00	HESIn the Money	$0.70In the Money	$3.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESNear the Money	$0.05Near the Money	$1.35Near the Money	$1.35Near the Money	$0.35Near the Money	21Near the Money	22Near the Money	Filter Table By Strike Price of$135.00	HESIn the Money	$2.25In the Money	$2.65In the Money	$3.60In the Money	$1.83In the Money	9In the Money	11In the Money
HESNear the Money	$0.70Near the Money	$0.85Near the Money	$0.65Near the Money	$0.15Near the Money	12Near the Money	102Near the Money	Filter Table By Strike Price of$136.00	HESIn the Money	$2.95In the Money	$3.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	$0.45Out of the Money	$1.05Out of the Money	$0.50Out of the Money	$0.35Out of the Money	3Out of the Money	11Out of the Money	Filter Table By Strike Price of$137.00	HESIn the Money	$2.90In the Money	$5.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$0.80Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$138.00	HESIn the Money	$4.30In the Money	$5.50In the Money	$4.50In the Money	$4.50In the Money	16In the Money	---In the Money
HESOut of the Money	$0.20Out of the Money	$1.40Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$139.00	HESIn the Money	$4.10In the Money	$7.40In 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	$2.30Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$140.00	HESIn the Money	$5.40In the Money	$7.90In 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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$141.00	HESIn the Money	$6.70In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$0.60Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	512Out of the Money	Filter Table By Strike Price of$142.00	HESIn the Money	$6.50In the Money	$10.30In 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$143.00	HESIn the Money	$8.30In the Money	$11.40In 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$144.00	HESIn the Money	$8.50In the Money	$12.40In 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$145.00	HESIn the Money	$9.80In the Money	$13.20In 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	$11.00In the Money	$14.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$147.00	HESIn the Money	$11.70In the Money	$15.20In 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	$12.80In the Money	$16.20In 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	$14.60In the Money	$17.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$150.00	HESIn the Money	$15.60In the Money	$18.20In 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$152.50	HESIn the Money	$18.10In the Money	$20.70In 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	$19.50In the Money	$23.10In the Money	$21.60In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$157.50	HESIn the Money	$22.60In the Money	$25.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$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$160.00	HESIn the Money	$25.30In the Money	$28.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$165.00	HESIn the Money	$29.20In the Money	$33.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$170.00	HESIn the Money	$34.20In the Money	$38.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$175.00	HESIn the Money	$39.20In the Money	$43.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$180.00	HESIn the Money	$44.20In the Money	$48.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$185.00	HESIn the Money	$49.20In the Money	$53.30In 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	$54.20In the Money	$58.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$195.00	HESIn the Money	$59.20In the Money	$63.30In 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)