HES: Hess Corp - Options Chain

Enter Ticker:

HESS CORP  HES (NYSE)

Last 58.84 Change  1.28 Volume  5,824,268 Select Option Type: Calls Puts

Learn about the new Zacks/Schaeffer's Options Trader

Calls for 'HES' Symbol Expiration Strike Last Open High Low Change Volume IGGLJ 12/2009 50.0000 7.80 0.00 0.00 0.00 0.00 0 IGGLK 12/2009 55.0000 4.92 4.20 4.92 4.16 1.03 297 IGGLL 12/2009 60.0000 1.90 1.55 2.00 1.50 0.50 842 IGGLM 12/2009 65.0000 0.60 0.55 0.60 0.45 0.20 808 IGGLN 12/2009 70.0000 0.15 0.20 0.20 0.15 -0.03 76 IGGAB 01/2010 10.0000 0.00 0.00 0.00 0.00 0.00 0 IGGAA 01/2010 12.5000 0.00 0.00 0.00 0.00 0.00 0 IGGAC 01/2010 15.0000 42.65 42.88 42.88 42.65 7.17 30 IGGAU 01/2010 17.5000 37.20 0.00 0.00 0.00 0.00 0 IGGAV 01/2010 20.0000 37.93 37.63 37.93 37.63 1.60 30 IGGAX 01/2010 22.5000 0.00 0.00 0.00 0.00 0.00 0 IGGAY 01/2010 25.0000 32.10 0.00 0.00 0.00 0.00 0 IGGAW 01/2010 30.0000 22.60 0.00 0.00 0.00 0.00 0 IGGAZ 01/2010 35.0000 25.40 0.00 0.00 0.00 0.00 0 IGGAH 01/2010 40.0000 18.90 18.90 18.90 18.90 2.10 7 IGGAI 01/2010 45.0000 13.40 0.00 0.00 0.00 0.00 0 IGGAJ 01/2010 50.0000 9.70 9.70 9.70 9.70 1.30 2 IGGAK 01/2010 55.0000 5.80 5.30 5.90 5.30 0.90 13 IGGAL 01/2010 60.0000 3.00 2.50 3.20 2.50 0.51 405 IGGAM 01/2010 65.0000 1.35 1.20 1.42 1.06 0.30 3793 IGGAN 01/2010 70.0000 0.45 0.00 0.00 0.00 0.00 0 IGGAO 01/2010 75.0000 0.24 0.20 0.25 0.20 0.06 121 IGGAP 01/2010 80.0000 0.12 0.00 0.00 0.00 0.00 0 IGGAQ 01/2010 85.0000 0.14 0.00 0.00 0.00 0.00 0 IGGAR 01/2010 90.0000 0.05 0.00 0.00 0.00 0.00 0 IGGAS 01/2010 95.0000 0.05 0.00 0.00 0.00 0.00 0 IGGAT 01/2010 100.0000 0.05 0.00 0.00 0.00 0.00 0 HESAU 01/2010 105.0000 0.01 0.00 0.00 0.00 0.00 0 HESAV 01/2010 110.0000 0.20 0.00 0.00 0.00 0.00 0 HESAD 01/2010 120.0000 0.10 0.00 0.00 0.00 0.00 0 HESAJ 01/2010 125.0000 0.00 0.00 0.00 0.00 0.00 0 HESAF 01/2010 130.0000 0.00 0.00 0.00 0.00 0.00 0 HESAL 01/2010 135.0000 0.00 0.00 0.00 0.00 0.00 0 HESAZ 01/2010 140.0000 0.00 0.00 0.00 0.00 0.00 0 HESAN 01/2010 145.0000 0.00 0.00 0.00 0.00 0.00 0 HESAY 01/2010 150.0000 0.05 0.00 0.00 0.00 0.00 0 HESAP 01/2010 155.0000 0.00 0.00 0.00 0.00 0.00 0 HESAA 01/2010 160.0000 0.00 0.00 0.00 0.00 0.00 0 HESAR 01/2010 165.0000 0.00 0.00 0.00 0.00 0.00 0 HESAB 01/2010 170.0000 0.05 0.00 0.00 0.00 0.00 0 HESAT 01/2010 175.0000 0.00 0.00 0.00 0.00 0.00 0 HESAW 01/2010 180.0000 0.00 0.00 0.00 0.00 0.00 0 HESAH 01/2010 185.0000 0.00 0.00 0.00 0.00 0.00 0 HESAX 01/2010 190.0000 0.00 0.00 0.00 0.00 0.00 0 HESAS 01/2010 195.0000 0.00 0.00 0.00 0.00 0.00 0 HESAQ 01/2010 200.0000 0.00 0.00 0.00 0.00 0.00 0 HESAO 01/2010 210.0000 0.00 0.00 0.00 0.00 0.00 0 HESAM 01/2010 220.0000 0.00 0.00 0.00 0.00 0.00 0 HESAG 01/2010 230.0000 0.00 0.00 0.00 0.00 0.00 0 HESAI 01/2010 240.0000 0.00 0.00 0.00 0.00 0.00 0 HESAK 01/2010 250.0000 0.00 0.00 0.00 0.00 0.00 0 HESAC 01/2010 260.0000 0.00 0.00 0.00 0.00 0.00 0 HESAE 01/2010 270.0000 0.00 0.00 0.00 0.00 0.00 0 IGGBU 02/2010 17.5000 0.00 0.00 0.00 0.00 0.00 0 IGGBV 02/2010 20.0000 38.04 38.04 38.04 38.04 -0.86 15 IGGBX 02/2010 22.5000 0.00 0.00 0.00 0.00 0.00 0 IGGBY 02/2010 25.0000 32.86 32.86 32.86 32.86 2.86 20 IGGBW 02/2010 30.0000 27.10 0.00 0.00 0.00 0.00 0 IGGBZ 02/2010 35.0000 20.80 0.00 0.00 0.00 0.00 0 IGGBH 02/2010 40.0000 19.30 19.30 19.30 19.30 3.70 1 IGGBI 02/2010 45.0000 14.20 14.20 14.20 14.20 0.40 6 IGGBJ 02/2010 50.0000 10.40 9.46 10.40 9.46 0.60 6 IGGBK 02/2010 55.0000 6.10 6.10 6.10 6.10 -0.81 1 IGGBL 02/2010 60.0000 4.10 3.80 4.20 3.70 0.70 80 IGGBM 02/2010 65.0000 2.30 2.00 2.40 2.00 0.30 58 IGGBN 02/2010 70.0000 1.25 1.10 1.25 1.10 0.00 75 IGGBO 02/2010 75.0000 0.55 0.55 0.55 0.55 0.10 10 IGGBP 02/2010 80.0000 0.40 0.00 0.00 0.00 0.00 0 IGGBQ 02/2010 85.0000 0.20 0.00 0.00 0.00 0.00 0 IGGEW 05/2010 30.0000 0.00 0.00 0.00 0.00 0.00 0 IGGEZ 05/2010 35.0000 0.00 0.00 0.00 0.00 0.00 0 IGGEH 05/2010 40.0000 19.00 0.00 0.00 0.00 0.00 0 IGGEI 05/2010 45.0000 15.30 0.00 0.00 0.00 0.00 0 IGGEJ 05/2010 50.0000 10.40 0.00 0.00 0.00 0.00 0 IGGEK 05/2010 55.0000 7.83 0.00 0.00 0.00 0.00 0 IGGEL 05/2010 60.0000 6.20 5.57 6.20 5.55 0.90 126 IGGEM 05/2010 65.0000 4.10 4.18 4.25 4.10 0.60 22 IGGEN 05/2010 70.0000 2.50 2.50 2.50 2.50 -0.15 2 IGGEO 05/2010 75.0000 1.40 0.00 0.00 0.00 0.00 0 IGGEP 05/2010 80.0000 0.90 0.00 0.00 0.00 0.00 0 IGGEQ 05/2010 85.0000 0.60 0.00 0.00 0.00 0.00 0

Highlighted options are in-the-money.

View current month's calls for HES
Back to Top