Bloomberg Anywhere Login

Bloomberg

Connecting decision makers to a dynamic network of information, people and ideas, Bloomberg quickly and accurately delivers business and financial information, news and insight around the world.

Company

Financial Products

Enterprise Products

Media

Customer Support

  • Americas

    +1 212 318 2000

  • Europe, Middle East, & Africa

    +44 20 7330 7500

  • Asia Pacific

    +65 6212 1000

Communications

Industry Products

Media Services

Follow Us


Last $60.04 USD
Change Today +0.39 / 0.65%
Volume 6.1M
As of 8:04 PM 07/29/15 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 15H21 54.500
2 Days ago
4.62
0.00
--
--
0
15.00
54.50 HES 15T21 54.500
9 Days ago
0.50
0.00
--
--
0
16.00
HES 15H21 55.000
22 Hours ago
0.00
0.00
--
--
0
--
55.00 HES 15T21 55.000
1 Days ago
0.57
0.00
--
--
0
1,394
HES 15H21 55.500
22 Hours ago
0.00
0.00
--
--
0
--
55.50 HES 15T21 55.500
5 Days ago
1.13
0.00
--
--
0
23.00
HES 15H21 56.000
2 Days ago
3.00
0.00
--
--
0
10.00
56.00 HES 15T21 56.000
11 Hours ago
0.63
-0.70
0.63
0.63
24
2.00
HES 15H21 56.500
22 Hours ago
0.00
0.00
--
--
0
--
56.50 HES 15T21 56.500
2 Days ago
1.54
0.00
--
--
0
3.00
HES 15H21 57.000
6 Days ago
3.40
0.00
--
--
0
4.00
57.00 HES 15T21 57.000
8 Hours ago
0.94
-0.17
0.94
0.94
1
5.00
HES 15H21 57.500
1 Days ago
3.35
0.00
--
--
0
28.00
57.50 HES 15T21 57.500
12 Hours ago
0.65
-0.58
0.65
0.65
5
869.00
HES 15H21 58.000
11 Hours ago
3.00
-0.05
3.00
3.00
2
17.00
58.00 HES 15T21 58.000
9 Hours ago
1.20
-0.14
1.20
0.95
21
126.00
HES 15H21 58.500
1 Days ago
2.72
0.00
--
--
0
36.00
58.50 HES 15T21 58.500
1 Days ago
1.56
0.00
--
--
0
16.00
HES 15H21 59.000
13 Hours ago
2.57
+0.13
2.57
2.57
57
91.00
59.00 HES 15T21 59.000
1 Days ago
1.83
0.00
--
--
0
19.00
HES 15H21 59.500
22 Hours ago
0.00
0.00
--
--
0
--
59.50 HES 15T21 59.500
5 Days ago
2.73
0.00
--
--
0
8.00
HES 15H21 60.000
11 Hours ago
2.07
+0.17
2.07
2.07
46
287.00
60.00 HES 15T21 60.000
10 Hours ago
2.15
-1.17
2.15
2.15
16
658.00
Last 60.04
HES 15H21 60.500
13 Hours ago
1.72
-0.01
1.72
1.72
15
25.00
60.50 HES 15T21 60.500
22 Hours ago
0.00
0.00
--
--
0
--
HES 15H21 61.000
13 Hours ago
1.71
+0.26
2.16
1.71
9
38.00
61.00 HES 15T21 61.000
6 Days ago
3.30
0.00
--
--
0
2.00
HES 15H21 61.500
1 Days ago
1.28
0.00
--
--
0
4,005
61.50 HES 15T21 61.500
1 Days ago
3.85
0.00
--
--
0
25.00
HES 15H21 62.000
8 Hours ago
0.82
-0.27
0.82
0.82
1
68.00
62.00 HES 15T21 62.000
1 Days ago
3.40
0.00
--
--
0
5.00
HES 15H21 62.500
1 Days ago
0.83
0.00
--
--
0
620.00
62.50 HES 15T21 62.500
11 Hours ago
3.40
-0.20
3.40
2.85
3
552.00
HES 15H21 63.000
7 Hours ago
0.62
+0.10
0.86
0.62
17
41.00
63.00 HES 15T21 63.000
13 Hours ago
2.91
+2.91
2.91
2.91
3
--
HES 15H21 63.500
2 Days ago
0.47
0.00
--
--
0
47.00
63.50 HES 15T21 63.500
22 Hours ago
0.00
0.00
--
--
0
--
HES 15H21 64.000
1 Days ago
0.54
0.00
--
--
0
34.00
64.00 HES 15T21 64.000
11 Hours ago
3.95
-1.15
3.95
3.95
10
10.00
HES 15H21 64.500
13 Hours ago
0.54
+0.20
0.60
0.54
14
50.00
64.50 HES 15T21 64.500
22 Hours ago
0.00
0.00
--
--
0
--
HES 15H21 65.000
12 Hours ago
0.33
-0.08
0.40
0.33
26
2,271
65.00 HES 15T21 65.000
1 Days ago
6.51
0.00
--
--
0
1,058
HES 15H21 65.500
5 Days ago
0.24
0.00
--
--
0
27.00
65.50 HES 15T21 65.500
22 Hours ago
0.00
0.00
--
--
0
--
HES 15H21 66.000
5 Days ago
0.20
0.00
--
--
0
43.00
66.00 HES 15T21 66.000
22 Hours ago
0.00
0.00
--
--
0
--
HES 15H21 66.500
5 Days ago
0.16
0.00
--
--
0
62.00
66.50 HES 15T21 66.500
22 Hours ago
0.00
0.00
--
--
0
--
HES 15H21 67.000
5 Days ago
0.14
0.00
--
--
0
11.00
67.00 HES 15T21 67.000
22 Hours ago
0.00
0.00
--
--
0
--
HES 15H21 67.500
11 Hours ago
0.17
+0.04
0.20
0.17
303
1,686
67.50 HES 15T21 67.500
1 Days ago
7.85
0.00
--
--
0
538.00
HES 15H21 68.000
22 Hours ago
0.00
0.00
--
--
0
--
68.00 HES 15T21 68.000
22 Hours ago
0.00
0.00
--
--
0
--
HES 15H21 68.500
22 Hours ago
0.00
0.00
--
--
0
--
68.50 HES 15T21 68.500
22 Hours ago
0.00
0.00
--
--
0
--
HES 15H21 69.000
22 Hours ago
0.00
0.00
--
--
0
--
69.00 HES 15T21 69.000
22 Hours ago
0.00
0.00
--
--
0
--
 

Stock Quotes

Market data is delayed at least 15 minutes.

Company Lookup
Recently Viewed
HES:US $60.04 USD +0.39

HES Competitors

Market data is delayed at least 15 minutes.

Company Last Change
Apache Corp $46.79 USD +0.32
AutoZone Inc $692.68 USD +5.54
Inpex Corp ¥1,333 JPY +38.50
Marathon Oil Corp $21.76 USD +0.56
View Industry Companies
 

Industry Analysis

HES

Industry Average

Valuation HES Industry Range
Price/Earnings 19.1x
Price/Sales 1.8x
Price/Book 0.8x
Price/Cash Flow 3.2x
TEV/Sales 1.0x
 | 

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.