Log in

NYSE:HESHess Options Chain and Prices

$44.90
+0.22 (+0.49 %)
(As of 07/10/2020 04:00 PM ET)
Add
Compare
Today's Range
$44.14
Now: $44.90
$45.62
50-Day Range
$44.68
MA: $50.45
$59.98
52-Week Range
$26.06
Now: $44.90
$74.11
Volume2.62 million shs
Average Volume2.27 million shs
Market Capitalization$13.79 billion
P/E RatioN/A
Dividend Yield2.24%
Beta2.26

Options Chain

Hess (NYSE:HES) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/17/2020$80.00$0.120Call0000
(+0)
2.030410.0278410
7/17/2020$75.00$0.000Call00011
(+0)
0.00
7/17/2020$70.00$0.050Call00094
(+0)
1.467480.0186080
7/17/2020$67.50$0.125Call0005
(+0)
1.539220.0354610
7/17/2020$65.00$0.120Call000116
(+0)
1.432810.0387680
7/17/2020$62.50$0.055Call00058
(+0)
1.14080.0219860
7/17/2020$62.00$0.000Call0005
(+0)
0.00
7/17/2020$61.00$0.000Call0003
(+0)
0.00
7/17/2020$60.00$0.005Call000338
(+0)
0.762536
(-0.22154)
0.0035470
7/17/2020$59.00$0.000Call0000
(+0)
0.00
7/17/2020$58.50$0.100Call0003
(+0)
1.048030.0400260
7/17/2020$58.00$0.000Call00025
(+0)
0.00
7/17/2020$57.50$0.035Call000173
(+0)
0.83826
(+0.040548)
0.0191070
7/17/2020$57.00$0.065Call0008
(+0)
0.8953840.0312850
7/17/2020$56.50$0.000Call0007
(+0)
0.00
7/17/2020$56.00$0.065Call00013
(+0)
0.8409380.0329860
7/17/2020$55.50$0.070Call0004
(+0)
0.823532
(+0.239451)
0.035830
7/17/2020$55.00$0.040Call000191
(-2)
0.724919
(+0.05981)
0.0243770
7/17/2020$54.50$0.120Call0007
(+0)
0.8483170.0558630
7/17/2020$54.00$0.045Call00035
(+1)
0.682968
(+0.054775)
0.028470
7/17/2020$53.50$0.065Call00022
(+0)
0.697187
(-0.137944)
0.0386440
7/17/2020$53.00$0.105Call0009
(-2)
0.731387
(+0.092686)
0.0562890
7/17/2020$52.50$0.060Call1002172
(+0)
0.626960.0394181
7/17/2020$52.00$0.055Call00054
(-4)
0.586559
(-0.010752)
0.0386550
7/17/2020$51.50$0.120Call00022
(+0)
0.649828
(+0.055198)
0.0695940
7/17/2020$51.00$0.130Call00034
(+0)
0.625721
(-0.016967)
0.0768460
7/17/2020$50.50$0.150Call10063
(+0)
0.609711
(-0.031775)
0.0885671
7/17/2020$50.00$0.190Call1370133582
(+1)
0.607705
(-0.01547)
0.1082059
7/17/2020$49.50$0.240Call501103
(-34)
0.606259
(-0.01589)
0.1314483
7/17/2020$49.00$0.280Call33048
(+18)
0.59056
(-0.030062)
0.1521152
7/17/2020$48.50$0.355Call22041
(+26)
0.591229
(-0.058662)
0.1838261
7/17/2020$48.00$0.460Call106020
(+9)
0.599606
(-0.018772)
0.2229276
7/17/2020$47.50$0.560Call33065
(-40)
0.595372
(+0.004963)
0.2606473
7/17/2020$47.00$0.700Call11016
(+15)
0.601144
(-0.0607)
0.3059771
7/17/2020$46.50$0.860Call343203
(+3)
0.605597
(+0.012027)
0.3536777
7/17/2020$46.00$1.055Call75611463
(+63)
0.614623
(+0.025252)
0.40452816
7/17/2020$45.50$1.250Call3535048
(+48)
0.613314
(+0.019449)
0.45475111
7/17/2020$45.00$1.505Call24519147
(+25)
0.626038
(+0.019948)
0.5071186
7/17/2020$44.50$1.765Call0000
(+0)
0.6304850.5581570
7/17/2020$44.00$2.050Call3302
(+2)
0.634854
(-0.033143)
0.6081192
7/17/2020$43.50$2.350Call0000
(+0)
0.6350380.6570110
7/17/2020$43.00$2.730Call50510
(+10)
0.660822
(+0.006392)
0.6979012
7/17/2020$42.50$3.090Call00097
(+0)
0.668745
(+0.081577)
0.7387890
7/17/2020$42.00$3.475Call50511
(+10)
0.679745
(-0.024453)
0.7753241
7/17/2020$41.00$4.300Call0000
(+0)
0.706494
(+0.070829)
0.835910
7/17/2020$40.00$5.150Call00032
(+0)
0.713283
(+0.013727)
0.8886520
7/17/2020$37.50$7.550Call0002
(+0)
0.874196
(+0.191988)
0.9392210
7/17/2020$35.00$10.000Call0009
(+5)
1.04530.963530
7/17/2020$32.50$12.450Call0002
(+0)
1.157250.9819990
7/17/2020$30.00$14.925Call00055
(+0)
1.29047
(-0.227094)
0.9905070
7/17/2020$27.50$17.450Call0005
(+0)
1.67074
(-0.113795)
0.9872790
7/17/2020$25.00$19.925Call00010
(+0)
1.78577
(-0.43644)
0.993640
7/17/2020$22.50$22.500Call0003
(+0)
2.53833
(-0.890649)
0.9838760
7/17/2020$20.00$24.975Call0004
(+0)
2.80129
(-1.09972)
0.9886560
7/17/2020$80.00$35.375Put0000
(+0)
2.34301-0.9501660
7/17/2020$75.00$30.050Put00010
(+3)
0
7/17/2020$70.00$25.050Put0002
(+0)
0
7/17/2020$67.50$22.700Put0000
(+0)
1.4916-0.9706180
7/17/2020$65.00$20.225Put0000
(-13)
1.44821-0.9629510
7/17/2020$62.50$17.550Put0006
(+0)
0
7/17/2020$62.00$16.900Put0000
(+0)
0
7/17/2020$61.00$16.175Put0000
(+0)
1.13286-0.9710280
7/17/2020$60.00$15.025Put00030
(+0)
0
7/17/2020$59.00$13.875Put0000
(+0)
0
7/17/2020$58.50$13.625Put0001
(+0)
0.869669-0.9861470
7/17/2020$58.00$13.000Put0000
(+0)
0
7/17/2020$57.50$12.600Put00058
(+0)
0.3
(-0.35625)
-1.00
7/17/2020$57.00$12.100Put0000
(+0)
0.29786-1.00
7/17/2020$56.50$11.625Put0000
(+0)
0.763895-0.9851840
7/17/2020$56.00$11.100Put0000
(+0)
0.29786
(-0.295109)
-1.00
7/17/2020$55.50$10.650Put0001
(+0)
0.781247
(+0.212497)
-0.9729230
7/17/2020$55.00$10.100Put00026
(+0)
0.356268
(-0.380776)
-1.00
7/17/2020$54.50$9.625Put0009
(+0)
0.656189
(+0.122992)
-0.983190
7/17/2020$54.00$9.100Put0000
(+0)
0.29786
(-0.320109)
-1.00
7/17/2020$53.50$8.600Put0001
(+0)
0.356948
(-0.534458)
-0.9999870
7/17/2020$53.00$8.150Put00010
(+0)
0.645719-0.9677340
7/17/2020$52.50$7.625Put00085
(+0)
0.546176
(-0.123746)
-0.9799110
7/17/2020$52.00$7.125Put0003
(+0)
0.51611
(-0.090238)
-0.9792720
7/17/2020$51.50$6.675Put00040
(+0)
0.589613
(-0.052815)
-0.9503230
7/17/2020$51.00$6.225Put00033
(+0)
0.629492
(+0.016894)
-0.926240
7/17/2020$50.50$5.725Put00042
(+0)
0.589756
(-0.08567)
-0.9224970
7/17/2020$50.00$5.250Put300326
(+0)
0.571494
(-0.067357)
-0.9077391
7/17/2020$49.50$4.825Put00043
(+0)
0.596094
(-0.042261)
-0.874410
7/17/2020$49.00$4.400Put20225
(+0)
0.606055
(-0.000293)
-0.8433121
7/17/2020$48.50$3.950Put00017
(+0)
0.584926
(-0.029377)
-0.819060
7/17/2020$48.00$3.550Put000443
(-1085)
0.593555
(+0.012207)
-0.7805720
7/17/2020$47.50$3.150Put100162
(-3)
0.591726
(-0.056499)
-0.7428271
7/17/2020$47.00$2.790Put00032
(+0)
0.591992
(-0.014356)
-0.6967670
7/17/2020$46.50$2.450Put2008
(+1)
0.601458
(-0.05881)
-0.6482272
7/17/2020$46.00$2.130Put198111535
(+1508)
0.602765
(-0.064423)
-0.5985798
7/17/2020$45.50$1.845Put12571530
(+24)
0.606926
(-0.028342)
-0.54569710
7/17/2020$45.00$1.580Put186112614
(-1)
0.618369
(-0.028294)
-0.49321811
7/17/2020$44.50$1.330Put11560
(+0)
0.613279-0.441379
7/17/2020$44.00$1.120Put743210
(+198)
0.618645
(-0.033029)
-0.3898055
7/17/2020$43.50$0.940Put3300
(+0)
0.635935-0.3414732
7/17/2020$43.00$0.790Put171609
(-5)
0.638958
(-0.03381)
-0.2971578
7/17/2020$42.50$0.655Put660160
(+0)
0.647562
(-0.038945)
-0.2551465
7/17/2020$42.00$0.545Put20010
(+0)
0.669426
(-0.018967)
-0.2187662
7/17/2020$41.00$0.380Put6038
(+3)
0.69052
(-0.004904)
-0.1589523
7/17/2020$40.00$0.270Put28017147
(-2)
0.734233
(+0.006072)
-0.11508214
7/17/2020$37.50$0.115Put0001847
(+0)
0.826687
(-0.000869)
-0.0503080
7/17/2020$35.00$0.070Put20269
(+0)
0.994541
(-0.170009)
-0.0278321
7/17/2020$32.50$0.065Put000160
(+1)
1.21924
(-0.020953)
-0.0214990
7/17/2020$30.00$0.075Put000123
(+0)
1.50904
(+0.02746)
-0.0198480
7/17/2020$27.50$0.120Put0004
(+0)
1.95274-0.0235660
7/17/2020$25.00$0.085Put0001
(+0)
2.1295-0.0157440
7/17/2020$22.50$0.035Put00015
(+0)
2.21407-0.0070970
7/17/2020$20.00$0.125Put0005
(+0)
3.04535-0.0156890
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/11/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools:

  • Best-in-Class Portfolio Monitoring

    View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.

  • Stock Ideas and Recommendations

    Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.

  • Advanced Stock Screeners and Research Tools

    Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.