HES Options | Hess Corporation Common Stock Stock

STI

1.77%

Hess Corporation (HES)

-NYSE

68.04 0.54(0.79%) 04:00 SGT

Add to Portfolio

Options

Get Options for:

View by Expiration: May 13 | Jun 13 | Jul 13 | Aug 13 | Nov 13 | Jan 14 | Jan 15

Call Options

Expire at close Saturday, January 18, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
20.00	HES140118C00020000	46.80	0.00	47.80	48.30	1	170
30.00	HES140118C00030000	39.85	0.00	37.80	38.30	0	35
35.00	HES140118C00035000	38.00	0.00	32.85	33.20	0	90
37.50	HES140118C00037500	34.55	0.00	30.45	30.80	0	34
40.00	HES140118C00040000	32.00	0.00	28.10	28.40	2	399
42.50	HES140118C00042500	23.70	0.00	25.65	26.10	0	63
45.00	HES140118C00045000	25.65	0.00	23.35	23.60	45	460
47.50	HES140118C00047500	26.55	0.00	21.10	21.40	0	107
50.00	HES140118C00050000	20.73	0.00	18.95	19.15	2	681
52.50	HES140118C00052500	17.80	0.00	16.80	17.00	3	170
55.00	HES140118C00055000	16.33	0.00	14.80	15.00	11	510
57.50	HES140118C00057500	15.12	0.00	12.85	13.10	1	1,491
60.00	HES140118C00060000	11.35	0.85	11.10	11.30	2	1,236
62.50	HES140118C00062500	10.70	0.00	9.45	9.65	3	6,618
65.00	HES140118C00065000	8.02	0.93	7.95	8.10	2	6,828
67.50	HES140118C00067500	6.55	0.00	6.60	6.75	11	416
70.00	HES140118C00070000	5.49	0.24	5.40	5.55	516	2,825
72.50	HES140118C00072500	4.40	0.30	4.35	4.55	25	3,048
75.00	HES140118C00075000	3.86	0.00	3.50	3.65	3	9,767
77.50	HES140118C00077500	2.70	0.00	2.80	2.90	10	3,314
80.00	HES140118C00080000	2.19	0.09	2.17	2.24	516	4,155
82.50	HES140118C00082500	1.99	0.00	1.67	1.78	38	441
85.00	HES140118C00085000	1.35	0.13	1.30	1.39	20	17,892
90.00	HES140118C00090000	1.34	0.00	0.76	0.85	10	2,910
95.00	HES140118C00095000	0.48	0.00	0.45	0.53	262	8,934
100.00	HES140118C00100000	0.30	0.00	0.26	0.34	66	241
105.00	HES140118C00105000	0.38	0.00	0.14	0.20	26	270
110.00	HES140118C00110000	0.22	0.00	N/A	0.13	28	136

Put Options

Expire at close Saturday, January 18, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
20.00	HES140118P00020000	0.26	0.00	N/A	0.07	0	497
22.50	HES140118P00022500	0.07	0.00	N/A	0.09	0	882
25.00	HES140118P00025000	0.08	0.00	N/A	0.10	50	616
27.50	HES140118P00027500	0.11	0.00	0.07	0.15	0	744
30.00	HES140118P00030000	0.20	0.00	0.08	0.17	15	779
32.50	HES140118P00032500	0.30	0.00	0.07	0.21	0	472
35.00	HES140118P00035000	0.42	0.00	0.13	0.29	20	627
37.50	HES140118P00037500	0.29	0.00	0.34	0.37	100	578
40.00	HES140118P00040000	0.50	0.08	0.45	0.50	30	615
42.50	HES140118P00042500	0.65	0.05	0.59	0.69	2	672
45.00	HES140118P00045000	0.88	0.11	0.76	0.85	19	1,535
47.50	HES140118P00047500	0.95	0.00	1.01	1.09	20	687
50.00	HES140118P00050000	1.43	0.26	1.34	1.44	10	1,553
52.50	HES140118P00052500	1.75	0.05	1.73	1.82	10	1,535
55.00	HES140118P00055000	2.11	0.00	2.25	2.32	6	2,153
57.50	HES140118P00057500	2.89	0.41	2.82	2.92	42	910
60.00	HES140118P00060000	3.60	0.15	3.50	3.65	48	2,022
62.50	HES140118P00062500	4.45	0.55	4.35	4.50	41	850
65.00	HES140118P00065000	5.45	0.15	5.35	5.50	28	2,423
67.50	HES140118P00067500	5.89	0.00	6.50	6.65	3	664
70.00	HES140118P00070000	7.95	0.80	7.80	8.00	106	1,760
72.50	HES140118P00072500	9.35	1.10	9.30	9.45	1	511
75.00	HES140118P00075000	8.90	0.00	10.85	11.05	3	239
77.50	HES140118P00077500	10.80	0.00	12.65	12.85	0	30
80.00	HES140118P00080000	15.08	3.18	14.50	14.75	10	296
85.00	HES140118P00085000	15.80	0.00	18.60	18.85	0	16
90.00	HES140118P00090000	20.30	0.00	23.05	23.30	1	3
95.00	HES140118P00095000	24.45	0.00	27.70	28.05	0	8
100.00	HES140118P00100000	30.90	0.00	32.45	32.85	5	33

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On HES

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Hess Corporation (HES)