Stocks Options

LAST PRICE
147.0600
TODAY'S CHANGE (%)
Trending Up0.8300 (0.5676%)

Bid / Lots
147.0000/ 2
Ask / Lots
147.0600/ 6
Open / Previous Close
145.9200 / 146.2300
Day Range
Low 145.9200
High 147.3100
52 Week Range
Low 123.7900
High 163.9800
Volume
192,662
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 23.008

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HESIn the Money	$65.00In the Money	$68.90In 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	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$59.90In the Money	$63.90In 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	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$54.90In the Money	$58.90In 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	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$49.90In the Money	$53.90In 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	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$44.90In 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	---Out of the Money	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$39.90In the Money	$44.30In 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	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$35.00In the Money	$39.10In 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	$2.15Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HESIn the Money	$30.00In the Money	$33.90In 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	$2.15Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
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	Filter Table By Strike Price of$118.00	HESOut of the Money	---Out of the Money	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$25.90In 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$119.00	HESOut of the Money	---Out of the Money	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$25.00In 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$120.00	HESOut of the Money	---Out of the Money	$2.15Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HESIn the Money	$24.00In 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$121.00	HESOut of the Money	---Out of the Money	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$23.00In 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$122.00	HESOut of the Money	---Out of the Money	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$22.00In the Money	$25.90In 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	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$21.00In the Money	$24.90In 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	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$20.00In 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$125.00	HESOut of the Money	---Out of the Money	$1.95Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
HESIn the Money	$19.00In the Money	$22.90In 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	$2.15Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	7Out 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$127.00	HESOut of the Money	---Out of the Money	$2.15Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HESIn the Money	$17.50In the Money	$20.20In 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	---Out of the Money	$2.15Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HESIn the Money	$17.10In the Money	$19.20In 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	---Out of the Money	$2.15Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HESIn the Money	$15.40In the Money	$18.20In 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	---Out of the Money	$0.75Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
HESIn the Money	$14.00In the Money	$17.00In the Money	$15.65In the Money	$4.65In the Money	3In the Money	3In the Money	Filter Table By Strike Price of$131.00	HESOut of the Money	---Out of the Money	$2.15Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HESIn the Money	$13.00In the Money	$16.90In 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	---Out of the Money	$2.15Out of the Money	$4.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HESIn the Money	$12.00In the Money	$15.20In 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	---Out of the Money	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$11.00In the Money	$14.20In 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	---Out of the Money	$2.15Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
HESIn the Money	$10.00In 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$135.00	HESOut of the Money	---Out of the Money	$2.15Out of the Money	$3.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HESIn the Money	$9.60In the Money	$12.00In the Money	$6.68In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$136.00	HESOut of the Money	---Out of the Money	$2.15Out of the Money	$3.70Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HESIn the Money	$8.00In the Money	$11.10In the Money	$6.08In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$137.00	HESOut of the Money	---Out of the Money	$2.15Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HESIn the Money	$7.10In the Money	$10.10In the Money	$5.31In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$138.00	HESOut of the Money	---Out of the Money	$2.20Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
HESIn the Money	$6.60In the Money	$9.10In the Money	$3.94In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$139.00	HESOut of the Money	---Out of the Money	$2.00Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
HESIn the Money	$5.80In the Money	$9.00In the Money	$6.70In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$140.00	HESOut of the Money	---Out of the Money	$2.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
HESIn the Money	$4.20In the Money	$7.50In the Money	$5.65In the Money	$2.93In the Money	3In the Money	3In the Money	Filter Table By Strike Price of$141.00	HESOut of the Money	---Out of the Money	$2.25Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
HESIn the Money	$3.70In the Money	$6.20In the Money	$2.50In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$142.00	HESOut of the Money	---Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
HESIn the Money	$2.25In the Money	$4.80In the Money	$4.03In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$143.00	HESOut of the Money	$0.05Out of the Money	$0.60Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
HESIn the Money	$1.75In the Money	$4.60In the Money	$2.15In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$144.00	HESOut of the Money	---Out of the Money	$2.25Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
HESIn the Money	$0.60In the Money	$3.50In the Money	$1.89In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$145.00	HESNear the Money	$0.15Near the Money	$0.65Near the Money	$0.85Near the Money	$0.00Near the Money	---Near the Money	27Near the Money
HESIn the Money	---In the Money	$2.85In the Money	$1.82In the Money	$0.44In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$146.00	HESNear the Money	$0.50Near the Money	$1.15Near the Money	$0.88Near the Money	$-0.17Near the Money	12Near the Money	17Near the Money
HESUnderlying issue's last price	---Underlying issue's last price	$2.60Underlying issue's last price	$1.84Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	39Underlying issue's last price	Filter Table By Strike Price of$147.00Underlying issue's last price	HESUnderlying issue's last price	---Underlying issue's last price	$3.00Underlying issue's last price	$1.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1Underlying issue's last price
HESNear the Money	---Near the Money	$2.45Near the Money	$0.60Near the Money	$0.00Near the Money	---Near the Money	4Near the Money	Filter Table By Strike Price of$148.00	HESIn the Money	---In the Money	$3.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESNear the Money	---Near the Money	$0.85Near the Money	$0.40Near the Money	$0.00Near the Money	---Near the Money	5Near the Money	Filter Table By Strike Price of$149.00	HESIn the Money	$0.50In the Money	$4.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESNear the Money	---Near the Money	$2.15Near the Money	$0.40Near the Money	$0.00Near the Money	---Near the Money	7Near the Money	Filter Table By Strike Price of$150.00	HESIn the Money	$1.25In the Money	$3.80In the Money	$4.00In the Money	$-0.50In the Money	2In the Money	9In the Money
HESOut of the Money	---Out 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	Filter Table By Strike Price of$152.50	HESIn the Money	$4.20In the Money	$6.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$1.00Out 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	$6.70In the Money	$10.10In the Money	$16.20In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$0.25Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$157.50	HESIn the Money	$9.00In the Money	$12.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.10Out 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	$12.00In the Money	$15.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.10Out 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	$14.40In the Money	$17.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.10Out 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	$17.50In the Money	$20.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.05Out 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	$19.40In the Money	$22.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.05Out 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	$21.90In the Money	$25.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.05Out 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	$26.50In the Money	$30.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.05Out 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	$31.10In the Money	$35.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.05Out 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	$36.10In the Money	$40.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.05Out 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	$41.10In the Money	$45.10In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)