Stocks Options

LAST PRICE
126.5300
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
74.0000/ 1
Ask / Lots
138.4800/ 1
Open / Previous Close
--- / 126.5300
Day Range
---
52 Week Range
Low 125.1900
High 167.7500
Volume
---
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 26.354

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HESIn the Money	$49.30In the Money	$53.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	HESOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$44.30In the Money	$48.60In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$39.30In the Money	$43.60In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$34.30In the Money	$38.60In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$29.30In the Money	$33.60In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$24.30In the Money	$28.60In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$19.40In the Money	$23.60In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$14.40In the Money	$18.40In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$12.30In the Money	$16.60In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$11.40In the Money	$15.70In the Money	---In 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	$2.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$10.40In the Money	$14.70In the Money	---In 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	$2.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$9.40In the Money	$13.70In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$8.50In the Money	$12.80In the Money	---In 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	$2.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$7.50In the Money	$11.80In the Money	---In 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	$2.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$6.50In the Money	$10.80In the Money	---In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$5.60In the Money	$9.90In the Money	---In 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	$2.40Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$4.70In the Money	$9.00In the Money	---In 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	$2.50Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HESIn the Money	$3.80In the Money	$8.00In the Money	---In 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	$2.55Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$2.85In the Money	$7.10In the Money	---In 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	$1.00Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$2.10In the Money	$6.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$123.00	HESOut of the Money	$0.05Out of the Money	$2.75Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$3.10In the Money	$5.30In the Money	$2.85In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$124.00	HESNear the Money	$0.55Near the Money	$1.30Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	4Near the Money
HESIn the Money	$2.35In the Money	$4.50In the Money	$2.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	HESNear the Money	$0.80Near the Money	$1.55Near the Money	$1.40Near the Money	$0.00Near the Money	---Near the Money	8Near the Money
HESUnderlying issue's last price	$1.65Underlying issue's last price	$2.60Underlying issue's last price	$2.30Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	3Underlying issue's last price	Filter Table By Strike Price of$126.00Underlying issue's last price	HESUnderlying issue's last price	$1.15Underlying issue's last price	$3.50Underlying issue's last price	$0.65Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	6Underlying issue's last price
HESNear the Money	$1.15Near the Money	$3.60Near the Money	$1.05Near the Money	$0.00Near the Money	---Near the Money	5Near the Money	Filter Table By Strike Price of$127.00	HESIn the Money	$1.60In the Money	$4.10In the Money	$0.60In the Money	$0.00In the Money	---In the Money	3In the Money
HESNear the Money	$0.30Near the Money	$1.55Near the Money	$1.10Near the Money	$0.00Near the Money	---Near the Money	2Near the Money	Filter Table By Strike Price of$128.00	HESIn the Money	$2.20In the Money	$4.60In the Money	$1.20In the Money	$0.00In the Money	---In the Money	6In the Money
HESNear the Money	$0.50Near the Money	$1.30Near the Money	$0.85Near the Money	$0.00Near the Money	---Near the Money	2Near the Money	Filter Table By Strike Price of$129.00	HESIn the Money	$2.10In the Money	$5.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	$0.30Out of the Money	$1.00Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	302Out of the Money	Filter Table By Strike Price of$130.00	HESIn the Money	$2.35In the Money	$6.30In the Money	$3.51In the Money	$0.00In the Money	---In the Money	33In the Money
HESOut of the Money	---Out of the Money	$0.95Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$131.00	HESIn the Money	$2.85In the Money	$7.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.50Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	2,405Out of the Money	Filter Table By Strike Price of$132.00	HESIn the Money	$3.80In the Money	$8.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.40Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$133.00	HESIn the Money	$4.70In the Money	$9.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.35Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$134.00	HESIn the Money	$5.60In the Money	$9.90In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$135.00	HESIn the Money	$6.60In the Money	$10.90In the Money	$5.77In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.25Out of the Money	$3.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$136.00	HESIn the Money	$7.80In the Money	$11.80In the Money	$1.90In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.25Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$137.00	HESIn the Money	$8.80In the Money	$12.80In the Money	---In 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	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$138.00	HESIn the Money	$9.50In the Money	$13.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$139.00	HESIn the Money	$10.50In the Money	$14.80In the Money	$3.20In the Money	$0.00In the Money	---In the Money	2In the Money
HESOut of the Money	---Out of the Money	$2.20Out of the Money	$0.10Out 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	$11.50In the Money	$15.80In the Money	---In 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	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$141.00	HESIn the Money	$12.40In the Money	$16.70In the Money	---In 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	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$142.00	HESIn the Money	$13.40In the Money	$17.70In the Money	---In 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	---Out 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	$14.40In the Money	$18.70In the Money	---In 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	---Out 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	$15.40In the Money	$19.70In the Money	---In 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	---Out 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	$16.40In the Money	$20.70In the Money	---In 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	---Out 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	$17.40In the Money	$21.70In the Money	---In 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	---Out 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	$18.40In the Money	$22.70In the Money	$5.20In 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	---Out 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	$19.40In the Money	$23.70In the Money	---In 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	---Out 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	$20.40In the Money	$24.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out 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	$21.60In the Money	$25.70In the Money	---In 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	---Out 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	$23.90In the Money	$28.20In the Money	---In 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	---Out 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	$26.40In the Money	$30.70In the Money	$27.52In the Money	$0.00In the Money	---In the Money	8In the Money
HESOut of the Money	---Out of the Money	$2.15Out of the Money	---Out 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	$28.90In the Money	$33.20In the Money	$20.22In 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	---Out 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	$31.40In the Money	$35.70In the Money	---In 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	---Out 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	$33.90In the Money	$38.20In the Money	---In 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	---Out 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	$36.40In the Money	$40.70In the Money	---In 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	---Out 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	$38.90In the Money	$43.20In the Money	---In 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	---Out 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	$41.40In the Money	$45.70In the Money	---In 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	---Out 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	$43.90In the Money	$48.20In the Money	---In 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	---Out 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	$46.40In the Money	$50.70In the Money	---In 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	---Out 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	$48.90In the Money	$53.20In the Money	---In 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	---Out 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	$51.40In the Money	$55.70In the Money	---In 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	---Out 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	$56.40In the Money	$60.70In the Money	---In 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	---Out 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	$61.40In the Money	$65.70In the Money	---In 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	---Out 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	$66.40In the Money	$70.70In the Money	---In 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	---Out 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	$71.40In the Money	$75.70In the Money	---In 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	---Out 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	$76.40In the Money	$80.70In the Money	---In 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	---Out 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	$81.40In the Money	$85.70In the Money	---In 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	---Out 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	$86.40In the Money	$90.70In the Money	---In 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 September 13, 2024)

Put Options (expires Friday September 13, 2024)