Stocks Options

LAST PRICE
141.1100
TODAY'S CHANGE (%)
Trending Down-0.8800 (-0.6198%)

Bid / Lots
141.0900/ 3
Ask / Lots
141.1300/ 1
Open / Previous Close
142.4300 / 141.9900
Day Range
Low 140.6500
High 142.8100
52 Week Range
Low 123.7900
High 163.9800
Volume
589,305
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 23.118

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	$64.00In the Money	$68.10In the Money	$76.00In 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	$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	$59.10In the Money	$62.90In the Money	$76.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$80.00	HESOut of the Money	---Out of the Money	$0.95Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HESIn the Money	$54.00In the Money	$57.90In 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	$1.00Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HESIn the Money	$49.10In the Money	$53.10In 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	$0.75Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HESIn the Money	$43.90In the Money	$48.10In 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	$39.00In the Money	$43.10In the Money	$34.01In the Money	$0.00In the Money	---In the Money	1In 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	$34.00In the Money	$38.10In 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	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
HESIn the Money	$29.00In the Money	$33.00In the Money	$26.11In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$110.00	HESOut of the Money	---Out of the Money	$2.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
HESIn the Money	$24.00In the Money	$28.00In the Money	$14.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$115.00	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	36Out of the Money
HESIn the Money	$21.10In the Money	$24.60In 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	$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	$20.10In the Money	$23.80In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$19.10In the Money	$23.00In the Money	$13.14In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$120.00	HESOut of the Money	---Out of the Money	$0.15Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	1,498Out of the Money
HESIn the Money	$18.20In the Money	$21.80In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$17.10In the Money	$21.10In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$16.10In the Money	$20.00In 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	---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	$15.10In the Money	$19.00In 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	---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	$14.00In the Money	$18.00In the Money	$8.51In the Money	$0.00In the Money	---In the Money	12In 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	---Out of the Money	213Out of the Money
HESIn the Money	$13.10In 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$126.00	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	$12.10In the Money	$16.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$11.10In the Money	$14.80In 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	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$10.10In the Money	$14.10In 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	---Out of the Money	$2.20Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1,523Out of the Money
HESIn the Money	$9.20In the Money	$13.10In the Money	$11.18In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$130.00	HESOut of the Money	---Out of the Money	$0.85Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4,558Out of the Money
HESIn the Money	$8.20In the Money	$12.20In 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	---Out of the Money	$2.20Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
HESIn the Money	$7.70In the Money	$11.10In 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	$2.25Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HESIn the Money	$6.30In the Money	$10.10In 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	$2.25Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
HESIn the Money	$5.30In the Money	$9.20In 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	$2.30Out of the Money	$2.22Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
HESIn the Money	$4.30In the Money	$8.30In the Money	$8.10In the Money	$0.00In the Money	---In the Money	154In the Money	Filter Table By Strike Price of$135.00	HESOut of the Money	$0.05Out of the Money	$0.80Out of the Money	$0.70Out of the Money	$0.20Out of the Money	1Out of the Money	1,032Out of the Money
HESIn the Money	$3.30In the Money	$7.30In the Money	$2.35In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$136.00	HESOut of the Money	---Out of the Money	$2.35Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
HESIn the Money	$2.40In the Money	$6.40In the Money	$7.50In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$137.00	HESOut of the Money	---Out of the Money	$2.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$2.45In the Money	$3.80In the Money	$3.30In the Money	$0.05In the Money	2In the Money	68In the Money	Filter Table By Strike Price of$138.00	HESOut of the Money	$0.30Out of the Money	$0.60Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
HESIn the Money	$1.85In the Money	$3.00In the Money	$4.50In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$139.00	HESNear the Money	$0.45Near the Money	$0.85Near the Money	$0.40Near the Money	$-0.15Near the Money	5Near the Money	26Near the Money
HESIn the Money	$1.90In the Money	$2.25In the Money	$3.60In the Money	$0.00In the Money	---In the Money	1,357In the Money	Filter Table By Strike Price of$140.00	HESNear the Money	$0.70Near the Money	$1.10Near the Money	$0.85Near the Money	$0.15Near the Money	10Near the Money	688Near the Money
HESUnderlying issue's last price	$1.25Underlying issue's last price	$1.55Underlying issue's last price	$2.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	500Underlying issue's last price	Filter Table By Strike Price of$141.00Underlying issue's last price	HESUnderlying issue's last price	$0.75Underlying issue's last price	$1.60Underlying issue's last price	$0.70Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	15Underlying issue's last price
HESNear the Money	$0.80Near the Money	$1.10Near the Money	$1.60Near the Money	$0.00Near the Money	---Near the Money	22Near the Money	Filter Table By Strike Price of$142.00	HESIn the Money	$1.10In the Money	$2.15In the Money	$1.67In the Money	$0.00In the Money	---In the Money	1In the Money
HESNear the Money	$0.45Near the Money	$0.95Near the Money	$1.95Near the Money	$0.00Near the Money	---Near the Money	25Near the Money	Filter Table By Strike Price of$143.00	HESIn the Money	$1.05In the Money	$2.85In the Money	$2.01In the Money	$0.00In the Money	---In the Money	6In the Money
HESNear the Money	---Near the Money	$0.50Near the Money	$0.65Near the Money	$-0.15Near the Money	5Near the Money	7Near the Money	Filter Table By Strike Price of$144.00	HESIn the Money	$1.80In the Money	$3.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	$0.20Out of the Money	$2.50Out of the Money	$0.45Out of the Money	$-0.10Out of the Money	8Out of the Money	488Out of the Money	Filter Table By Strike Price of$145.00	HESIn the Money	$2.45In the Money	$6.20In the Money	$3.40In the Money	$0.00In the Money	---In the Money	69In 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	80Out of the Money	Filter Table By Strike Price of$146.00	HESIn the Money	$3.20In the Money	$7.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.30Out 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	$4.30In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.25Out 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	$5.30In the Money	$9.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.25Out 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	$6.20In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$0.40Out of the Money	$0.10Out of the Money	$-0.30Out of the Money	4Out of the Money	1,110Out of the Money	Filter Table By Strike Price of$150.00	HESIn the Money	$7.20In the Money	$11.20In the Money	$10.90In the Money	$0.00In the Money	---In the Money	21In the Money
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	Filter Table By Strike Price of$152.50	HESIn the Money	$9.50In the Money	$13.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	165Out of the Money	Filter Table By Strike Price of$155.00	HESIn the Money	$12.50In the Money	$15.70In the Money	$27.18In 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	$14.60In the Money	$18.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	572Out of the Money	Filter Table By Strike Price of$160.00	HESIn the Money	$17.30In the Money	$21.00In the Money	$15.15In the Money	$0.00In the Money	---In the Money	10In 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$162.50	HESIn the Money	$19.60In the Money	$23.50In 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	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$165.00	HESIn the Money	$22.10In the Money	$25.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$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$167.50	HESIn the Money	$24.60In the Money	$28.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$170.00	HESIn the Money	$27.20In the Money	$31.00In the Money	$16.60In 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$175.00	HESIn the Money	$32.10In the Money	$35.40In the Money	$19.70In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$0.55Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money	Filter Table By Strike Price of$180.00	HESIn the Money	$37.10In the Money	$41.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.15Out 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	$42.10In the Money	$46.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$0.75Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money	Filter Table By Strike Price of$190.00	HESIn the Money	$47.10In the Money	$50.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.15Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$195.00	HESIn the Money	$52.10In the Money	$56.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$0.75Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$200.00	HESIn the Money	$57.20In the Money	$60.90In 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	$0.00Out 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	$67.10In the Money	$71.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.15Out 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	$77.10In the Money	$81.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$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$230.00	HESIn the Money	$87.10In the Money	$90.90In 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$240.00	HESIn the Money	$97.10In the Money	$100.70In 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 15, 2024)

Put Options (expires Friday November 15, 2024)