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 23.161

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	$63.60In the Money	$67.90In 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	$58.50In the Money	$62.90In 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	$53.60In the Money	$57.60In 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	$48.60In the Money	$52.90In 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	$43.60In the Money	$47.90In 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	$38.60In the Money	$42.90In 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	$33.60In the Money	$38.00In 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	$28.70In the Money	$33.00In 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	$25.60In 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$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	$24.70In 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$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	$23.70In the Money	$28.00In 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	$22.70In the Money	$26.60In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$21.70In the Money	$25.60In 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	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$20.70In 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$123.00	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	$19.70In the Money	$23.40In 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	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$18.70In the Money	$22.30In 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	$2.20Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
HESIn the Money	$17.70In the Money	$21.50In 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	$2.20Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
HESIn the Money	$16.70In the Money	$20.70In 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	$2.20Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HESIn the Money	$15.80In 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$128.00	HESOut of the Money	---Out of the Money	$2.25Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HESIn the Money	$14.90In 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$129.00	HESOut of the Money	---Out of the Money	$2.25Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HESIn the Money	$13.80In the Money	$17.70In 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	$2.25Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
HESIn the Money	$12.80In the Money	$16.70In the Money	$11.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$131.00	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	1Out of the Money
HESIn the Money	$11.80In the Money	$15.70In 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	$2.30Out of the Money	$4.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HESIn the Money	$10.80In the Money	$14.70In 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	$2.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$9.60In 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$134.00	HESOut of the Money	---Out of the Money	$2.30Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
HESIn the Money	$8.80In the Money	$12.80In 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	$2.35Out of the Money	$3.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HESIn the Money	$7.90In the Money	$11.40In 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	$2.40Out of the Money	$3.70Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HESIn the Money	$6.90In the Money	$10.50In 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	$2.45Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HESIn the Money	$6.00In the Money	$9.60In 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	$2.50Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
HESIn the Money	$5.00In the Money	$8.60In 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	$2.55Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
HESIn the Money	$4.10In the Money	$8.10In the Money	$5.34In 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	$2.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HESIn the Money	$3.10In the Money	$7.20In the Money	$2.72In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$141.00	HESOut of the Money	---Out of the Money	$2.75Out of the Money	$2.23Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HESIn the Money	$2.15In the Money	$6.40In 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	$2.95Out of the Money	$0.55Out of the Money	$-2.20Out of the Money	4Out of the Money	2Out of the Money
HESIn the Money	$1.50In the Money	$5.60In the Money	$3.02In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$143.00	HESNear the Money	---Near the Money	$2.80Near the Money	$0.75Near the Money	$0.75Near the Money	8Near the Money	---Near the Money
HESIn the Money	$1.20In the Money	$3.80In the Money	$2.15In the Money	$-0.25In the Money	13In the Money	6In the Money	Filter Table By Strike Price of$144.00	HESNear the Money	---Near the Money	$3.10Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
HESUnderlying issue's last price	$0.70Underlying issue's last price	$2.45Underlying issue's last price	$1.75Underlying issue's last price	$-0.05Underlying issue's last price	6Underlying issue's last price	24Underlying 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	$3.50Underlying issue's last price	$1.60Underlying issue's last price	$-0.10Underlying issue's last price	4Underlying issue's last price	1Underlying issue's last price
HESNear the Money	---Near the Money	$3.80Near the Money	$1.00Near the Money	$0.20Near the Money	1Near the Money	1Near the Money	Filter Table By Strike Price of$146.00	HESIn the Money	$0.20In the Money	$4.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESNear the Money	---Near the Money	$3.10Near the Money	$1.05Near the Money	$0.21Near the Money	19Near the Money	35Near the Money	Filter Table By Strike Price of$147.00	HESIn the Money	$0.20In 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	$2.90Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$148.00	HESIn the Money	$1.20In the Money	$5.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.75Out 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	$2.05In the Money	$6.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.55Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$150.00	HESIn the Money	$2.65In the Money	$6.90In the Money	$4.70In the Money	$4.70In the Money	10In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.45Out 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	$4.90In 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	$2.35Out 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	$7.70In the Money	$11.60In the Money	$16.20In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$0.50Out 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	$10.20In the Money	$14.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.20Out 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$160.00	HESIn the Money	$12.60In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.20Out 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$162.50	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
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	$17.60In the Money	$21.50In 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$167.50	HESIn the Money	$20.10In the Money	$24.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.15Out 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	$22.60In the Money	$26.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.15Out 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	$27.20In the Money	$31.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.15Out 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	$32.20In the Money	$36.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.15Out 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	$37.20In the Money	$41.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HESOut of the Money	---Out of the Money	$2.15Out 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$190.00	HESIn the Money	$42.20In the Money	$46.60In 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)