Hess Corporation (HES) Option Chain

HES 
$46.91
*  
0.87
1.82%
Get HES Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading HES now
Exchange:NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

HES Options: Type:

Option Chain for Hess Corporation (HES)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Sep 23, 2016 3.80 4.90 0 0 HES 42.5 Sep 23, 2016 0.18 0.04 0 31
Sep 23, 2016 3.75 4.25 0 0 HES 43 Sep 23, 2016 0.01 0.04 0 380
Sep 23, 2016 3.25 3.55 0 0 HES 43.5 Sep 23, 2016 0.16 0.04 0 82
Sep 23, 2016 2.46 3.10 0 0 HES 44 Sep 23, 2016 0.17 0.04 0 396
Sep 23, 2016 1.97 2.48 0 0 HES 44.5 Sep 23, 2016 0.27 0.04 0 23
Sep 23, 2016 1.96 0.21 1.87 1.98 5 6 HES 45 Sep 23, 2016 0.02 0.04 0 102
Sep 23, 2016 2.70 1.18 1.49 0 21 HES 45.5 Sep 23, 2016 0.35 0.03 0 40
Sep 23, 2016 0.55 -0.40 0.86 0.98 26 93 HES 46 Sep 23, 2016 0.05 0.12 0 159
Sep 23, 2016 0.68 -0.61 0.36 0.48 20 187 HES 46.5 Sep 23, 2016 0.14 -0.87 0.03 50 5
Sep 23, 2016 0.01 -0.93 0.05 341 434 HES 47 Sep 23, 2016 0.03 -0.11 0.03 0.17 7 55
Sep 23, 2016 0.03 -0.55 0.02 23 106 HES 47.5 Sep 23, 2016 0.55 0.35 0.52 0.62 32 14
Sep 23, 2016 0.01 -0.36 0.08 30 141 HES 48 Sep 23, 2016 1.20 0.74 1.03 1.15 14 70
Sep 23, 2016 0.15 0.01 0 89 HES 48.5 Sep 23, 2016 0.51 -1.49 1.12 1.64 3 15
Sep 23, 2016 0.02 -0.15 0.03 17 73 HES 49 Sep 23, 2016 2.72 1.83 2.30 0 37
Sep 23, 2016 0.14 0.02 0 58 HES 49.5 Sep 23, 2016 1.50 -1.44 2.12 2.64 2 2
Sep 23, 2016 0.02 0.04 0 80 HES 50 Sep 23, 2016 1.90 -0.34 3.00 3.20 10 56
Sep 23, 2016 0.04 0.04 0 34 HES 50.5 Sep 23, 2016 1.91 3.20 3.75 0 2
Sep 23, 2016 0.27 0.04 0 140 HES 51 Sep 23, 2016 4.25 3.85 4.25 0 16
Sep 23, 2016 0.26 0.04 0 57 HES 51.5 Sep 23, 2016 4.42 4.20 5.00 0 29
Sep 30, 2016 4.15 5.80 0 0 HES 42.5 Sep 30, 2016 0.03 0.09 0 0
Sep 30, 2016 3.80 4.15 0 0 HES 43 Sep 30, 2016 0.08 0.06 0.09 48 0
Sep 30, 2016 3.35 3.65 0 0 HES 43.5 Sep 30, 2016 0.09 0.13 0 0
Sep 30, 2016 3.00 3.30 0 0 HES 44 Sep 30, 2016 0.13 0.18 0 0
Sep 30, 2016 2.52 2.72 0 0 HES 44.5 Sep 30, 2016 0.22 0.20 0.24 6 0
Sep 30, 2016 2.30 -0.75 2.20 2.28 25 63 HES 45 Sep 30, 2016 0.40 0.29 0.33 0 143
Sep 30, 2016 1.75 1.91 0 0 HES 45.5 Sep 30, 2016 0.54 0.27 0.41 0.44 10 5
Sep 30, 2016 1.51 1.47 1.53 20 0 HES 46 Sep 30, 2016 0.58 0.19 0.55 0.59 13 3
Sep 30, 2016 1.16 1.22 0 0 HES 46.5 Sep 30, 2016 0.74 0.74 0.79 10 0
Sep 30, 2016 0.89 0.89 0.93 196 0 HES 47 Sep 30, 2016 1.00 0.96 1.02 6 0
Sep 30, 2016 0.72 -0.49 0.66 0.71 2 30 HES 47.5 Sep 30, 2016 1.25 1.23 1.29 188 0
Sep 30, 2016 0.51 -0.43 0.48 0.52 117 353 HES 48 Sep 30, 2016 1.55 0.38 1.54 1.60 94 207
Sep 30, 2016 0.33 -0.39 0.33 0.37 37 221 HES 48.5 Sep 30, 2016 2.38 1.87 2.01 0 41
Sep 30, 2016 0.22 -0.32 0.22 0.26 56 13 HES 49 Sep 30, 2016 2.31 0.81 2.27 2.36 100 156
Sep 30, 2016 0.39 0.01 0.14 0.19 10 54 HES 49.5 Sep 30, 2016 0.75 2.68 2.80 0 1
Sep 30, 2016 0.11 -0.13 0.09 0.13 56 90 HES 50 Sep 30, 2016 2.18 3.05 3.30 0 54
Sep 30, 2016 0.38 0.06 0.12 0 591 HES 50.5 Sep 30, 2016 2.11 3.50 3.85 0 17
Sep 30, 2016 0.14 0.04 0.08 0 52 HES 51 Sep 30, 2016 3.30 4.00 4.30 0 46
Sep 30, 2016 0.15 0.02 0.06 0 99 HES 51.5 Sep 30, 2016 4.50 4.80 0 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.