Last $74.00 USD
Change Today -1.08 / -1.44%
Volume 1.1M
HES On Other Exchanges
Symbol
Exchange
Frankfurt
As of 10:41 AM 03/2/15 All times are local (Market data is delayed by at least 15 minutes).

Stock Options for hess corp By Expiration Date

 

In the Money

At the Money

Call
Last Trade
Last
Change
High
Low
Volume
Open Interest
Strike Price Put
Last Trade
Last
Change
High
Low
Volume
Open Interest
HES 15C20 63.000
10 Hours ago
0.00
0.00
--
--
0
--
63.00 HES 15O20 63.000
4 Days ago
0.14
0.00
--
--
0
2.00
HES 15C20 63.500
10 Hours ago
0.00
0.00
--
--
0
--
63.50 HES 15O20 63.500
4 Days ago
0.15
0.00
--
--
0
2.00
HES 15C20 64.000
10 Hours ago
0.00
0.00
--
--
0
--
64.00 HES 15O20 64.000
10 Hours ago
0.00
0.00
--
--
0
--
HES 15C20 64.500
10 Hours ago
0.00
0.00
--
--
0
--
64.50 HES 15O20 64.500
10 Hours ago
0.00
0.00
--
--
0
--
HES 15C20 65.000
10 Days ago
11.25
0.00
--
--
0
53.00
65.00 HES 15O20 65.000
1 Hour ago
0.21
+0.02
0.21
0.21
3
376.00
HES 15C20 65.500
10 Hours ago
0.00
0.00
--
--
0
--
65.50 HES 15O20 65.500
10 Hours ago
0.00
0.00
--
--
0
--
HES 15C20 66.000
10 Hours ago
0.00
0.00
--
--
0
--
66.00 HES 15O20 66.000
1 Hour ago
0.28
+0.28
0.28
0.27
7
--
HES 15C20 66.500
10 Hours ago
0.00
0.00
--
--
0
--
66.50 HES 15O20 66.500
10 Hours ago
0.00
0.00
--
--
0
--
HES 15C20 67.000
10 Hours ago
0.00
0.00
--
--
0
--
67.00 HES 15O20 67.000
1 Hour ago
0.35
+0.35
0.35
0.35
1
--
HES 15C20 67.500
11 Days ago
9.63
0.00
--
--
0
116.00
67.50 HES 15O20 67.500
1 Hour ago
0.43
+0.10
0.43
0.39
17
469.00
HES 15C20 68.000
10 Hours ago
0.00
0.00
--
--
0
--
68.00 HES 15O20 68.000
10 Hours ago
0.00
0.00
--
--
0
--
HES 15C20 68.500
10 Hours ago
0.00
0.00
--
--
0
--
68.50 HES 15O20 68.500
1 Hour ago
0.56
+0.56
0.56
0.56
1
--
HES 15C20 69.000
10 Hours ago
0.00
0.00
--
--
0
--
69.00 HES 15O20 69.000
6 Days ago
0.50
0.00
--
--
0
10.00
HES 15C20 69.500
10 Hours ago
0.00
0.00
--
--
0
--
69.50 HES 15O20 69.500
10 Hours ago
0.00
0.00
--
--
0
--
HES 15C20 70.000
1 Hour ago
4.05
-1.60
4.60
4.05
52
713.00
70.00 HES 15O20 70.000
1 Hour ago
0.90
+0.50
0.90
0.80
56
229.00
HES 15C20 70.500
52 Minutes ago
3.70
+3.70
3.70
3.70
1
--
70.50 HES 15O20 70.500
4 Days ago
0.70
0.00
--
--
0
1.00
HES 15C20 71.000
10 Hours ago
0.00
0.00
--
--
0
--
71.00 HES 15O20 71.000
6 Days ago
0.70
0.00
--
--
0
1.00
HES 15C20 71.500
1 Hour ago
3.30
+3.30
3.30
3.30
1
--
71.50 HES 15O20 71.500
3 Days ago
0.78
0.00
--
--
0
135.00
HES 15C20 72.000
10 Hours ago
0.00
0.00
--
--
0
--
72.00 HES 15O20 72.000
1 Hour ago
1.55
+0.58
1.55
1.34
6
44.00
HES 15C20 72.500
3 Days ago
3.85
0.00
--
--
0
481.00
72.50 HES 15O20 72.500
4 Days ago
1.18
0.00
--
--
0
137.00
HES 15C20 73.000
4 Days ago
3.46
0.00
--
--
0
4.00
73.00 HES 15O20 73.000
1 Hour ago
1.97
+0.73
1.97
1.97
10
14.00
HES 15C20 73.500
4 Days ago
3.05
0.00
--
--
0
22.00
73.50 HES 15O20 73.500
4 Days ago
1.38
0.00
--
--
0
31.00
Last 74.00
HES 15C20 74.000
4 Days ago
2.54
0.00
--
--
0
20.00
74.00 HES 15O20 74.000
4 Days ago
1.56
0.00
--
--
0
27.00
HES 15C20 74.500
10 Hours ago
0.00
0.00
--
--
0
--
74.50 HES 15O20 74.500
4 Days ago
2.04
0.00
--
--
0
7.00
HES 15C20 75.000
50 Minutes ago
1.24
-0.90
1.24
1.24
3
1,322
75.00 HES 15O20 75.000
28 Minutes ago
2.53
+0.70
2.79
2.47
787
1,742
HES 15C20 75.500
3 Days ago
1.85
0.00
--
--
0
132.00
75.50 HES 15O20 75.500
3 Days ago
2.28
0.00
--
--
0
503.00
HES 15C20 76.000
4 Days ago
1.68
0.00
--
--
0
20.00
76.00 HES 15O20 76.000
3 Days ago
2.45
0.00
--
--
0
49.00
HES 15C20 76.500
3 Days ago
1.30
0.00
--
--
0
76.00
76.50 HES 15O20 76.500
10 Hours ago
0.00
0.00
--
--
0
--
HES 15C20 77.000
3 Days ago
1.20
0.00
--
--
0
88.00
77.00 HES 15O20 77.000
1 Hour ago
4.10
+4.10
4.10
4.10
13
--
HES 15C20 77.500
3 Days ago
0.99
0.00
--
--
0
1,431
77.50 HES 15O20 77.500
4 Days ago
3.64
0.00
--
--
0
176.00
HES 15C20 78.000
1 Hour ago
0.50
-0.36
0.50
0.50
10
11.00
78.00 HES 15O20 78.000
10 Hours ago
0.00
0.00
--
--
0
--
HES 15C20 78.500
3 Days ago
0.74
0.00
--
--
0
24.00
78.50 HES 15O20 78.500
10 Hours ago
0.00
0.00
--
--
0
--
HES 15C20 79.000
5 Days ago
0.85
0.00
--
--
0
19.00
79.00 HES 15O20 79.000
10 Hours ago
0.00
0.00
--
--
0
--
HES 15C20 79.500
4 Days ago
0.45
0.00
--
--
0
18.00
79.50 HES 15O20 79.500
10 Hours ago
0.00
0.00
--
--
0
--
HES 15C20 80.000
3 Days ago
0.35
0.00
--
--
0
612.00
80.00 HES 15O20 80.000
4 Days ago
5.48
0.00
--
--
0
190.00
HES 15C20 80.500
6 Days ago
0.56
0.00
--
--
0
41.00
80.50 HES 15O20 80.500
10 Hours ago
0.00
0.00
--
--
0
--
HES 15C20 81.000
5 Days ago
0.55
0.00
--
--
0
20.00
81.00 HES 15O20 81.000
10 Hours ago
0.00
0.00
--
--
0
--
HES 15C20 81.500
10 Hours ago
0.00
0.00
--
--
0
--
81.50 HES 15O20 81.500
10 Hours ago
0.00
0.00
--
--
0
--
HES 15C20 82.000
5 Days ago
0.30
0.00
--
--
0
66.00
82.00 HES 15O20 82.000
10 Hours ago
0.00
0.00
--
--
0
--
HES 15C20 82.500
5 Days ago
0.25
0.00
--
--
0
634.00
82.50 HES 15O20 82.500
13 Days ago
6.40
0.00
--
--
0
31.00
HES 15C20 83.000
3 Days ago
0.16
0.00
--
--
0
16.00
83.00 HES 15O20 83.000
10 Hours ago
0.00
0.00
--
--
0
--
HES 15C20 83.500
5 Days ago
0.12
0.00
--
--
0
3.00
83.50 HES 15O20 83.500
10 Hours ago
0.00
0.00
--
--
0
--
HES 15C20 84.000
10 Hours ago
0.00
0.00
--
--
0
--
84.00 HES 15O20 84.000
10 Hours ago
0.00
0.00
--
--
0
--
HES 15C20 85.000
11 Days ago
0.03
0.00
--
--
0
123.00
85.00 HES 15O20 85.000
10 Days ago
9.32
0.00
--
--
0
65.00
 

Stock Quotes

Market data is delayed at least 15 minutes.

Company Lookup
Recently Viewed
HES:US $73.97 USD -1.11

HES Competitors

Market data is delayed at least 15 minutes.

Company Last Change
Apache Corp $65.48 USD -0.36
Husky Energy Inc C$27.92 CAD -0.17
Marathon Oil Corp $27.48 USD -0.38
Pioneer Natural Resources Co $155.00 USD +2.48
View Industry Companies
 

Industry Analysis

HES

Industry Average

Valuation HES Industry Range
Price/Earnings 14.1x
Price/Sales 2.0x
Price/Book 1.0x
Price/Cash Flow 4.1x
TEV/Sales 1.3x
 | 

Sponsored Financial Commentaries

Sponsored Links

Report Data Issue

To contact HESS CORP, please visit . Company data is provided by Capital IQ. Please use this form to report any data issues.

Please enter your information in the following field(s):
Update Needed*

All data changes require verification from public sources. Please include the correct value or values and a source where we can verify.

Your requested update has been submitted

Our data partners will research the update request and update the information on this page if necessary. Research and follow-up could take several weeks. If you have questions, you can contact them at bwwebmaster@businessweek.com.