Hess Midstream LP (HESM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HESM240517C00022000 | 2023-10-25 10:39AM EDT | 22.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| HESM240517C00026000 | 2023-11-02 1:53PM EDT | 26.00 | 4.80 | 6.20 | 9.50 | 0.00 | - | 5 | 8 | 99.41% |
| HESM240517C00027000 | 2023-09-25 2:56PM EDT | 27.00 | 3.37 | 3.60 | 4.00 | 0.00 | - | 2 | 1 | 0.00% |
| HESM240517C00028000 | 2023-12-12 10:57AM EDT | 28.00 | 2.00 | 4.20 | 5.00 | 0.00 | - | 1 | 46 | 0.00% |
| HESM240517C00029000 | 2024-01-11 3:17PM EDT | 29.00 | 2.87 | 2.00 | 5.80 | 0.00 | - | 2 | 0 | 113.87% |
| HESM240517C00030000 | 2024-04-10 10:06AM EDT | 30.00 | 6.00 | 2.60 | 5.50 | 0.00 | - | 5 | 0 | 66.02% |
| HESM240517C00031000 | 2024-04-30 2:58PM EDT | 31.00 | 3.40 | 1.70 | 3.90 | 0.00 | - | 356 | 0 | 88.96% |
| HESM240517C00032000 | 2024-04-30 3:26PM EDT | 32.00 | 2.43 | 1.40 | 2.65 | 0.00 | - | 341 | 0 | 64.45% |
| HESM240517C00033000 | 2024-04-30 2:58PM EDT | 33.00 | 1.40 | 0.70 | 1.85 | 0.00 | - | 685 | 2 | 55.86% |
| HESM240517C00034000 | 2024-04-30 1:47PM EDT | 34.00 | 0.60 | 0.25 | 1.40 | 0.00 | - | 189 | 280 | 56.74% |
| HESM240517C00035000 | 2024-05-01 9:58AM EDT | 35.00 | 0.10 | 0.00 | 0.15 | -0.20 | -66.67% | 35 | 622 | 21.88% |
| HESM240517C00036000 | 2024-04-30 2:17PM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 5,284 | 26.76% |
| HESM240517C00037000 | 2024-04-26 12:45PM EDT | 37.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 20 | 354 | 49.32% |
| HESM240517C00038000 | 2024-04-09 12:09PM EDT | 38.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 36 | 38 | 51.37% |
| HESM240517C00039000 | 2024-03-05 11:53AM EDT | 39.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | - | 1 | 50.98% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HESM240517P00018000 | 2023-10-12 12:07PM EDT | 18.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 203.13% |
| HESM240517P00020000 | 2023-10-24 10:08AM EDT | 20.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 174.02% |
| HESM240517P00021000 | 2023-11-03 10:02AM EDT | 21.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 2 | 7 | 148.83% |
| HESM240517P00022000 | 2024-01-09 3:19PM EDT | 22.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 6 | 35 | 147.66% |
| HESM240517P00023000 | 2024-01-03 12:46PM EDT | 23.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 14 | 35 | 108.59% |
| HESM240517P00024000 | 2024-03-15 10:07AM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 25 | 123.05% |
| HESM240517P00025000 | 2024-03-15 10:07AM EDT | 25.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 35 | 479 | 84.96% |
| HESM240517P00026000 | 2024-04-04 10:49AM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 412 | 99.80% |
| HESM240517P00027000 | 2024-04-15 12:04PM EDT | 27.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 88.67% |
| HESM240517P00028000 | 2024-04-15 12:04PM EDT | 28.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 393 | 77.64% |
| HESM240517P00029000 | 2024-03-18 10:36AM EDT | 29.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 10 | 125 | 66.70% |
| HESM240517P00030000 | 2024-04-08 2:39PM EDT | 30.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 39 | 45.12% |
| HESM240517P00031000 | 2024-04-23 10:12AM EDT | 31.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 12 | 44 | 57.42% |
| HESM240517P00032000 | 2024-04-30 3:17PM EDT | 32.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 78 | 25.10% |
| HESM240517P00033000 | 2024-05-01 11:50AM EDT | 33.00 | 0.35 | 0.00 | 0.95 | +0.16 | +84.21% | 2 | 98 | 41.07% |
| HESM240517P00034000 | 2024-05-01 2:35PM EDT | 34.00 | 0.95 | 0.00 | 0.95 | +0.25 | +35.71% | 54 | 106 | 22.66% |
| HESM240517P00035000 | 2024-05-01 3:38PM EDT | 35.00 | 1.67 | 0.50 | 1.90 | +0.47 | +39.17% | 18 | 212 | 32.32% |
| HESM240517P00036000 | 2024-04-24 12:22PM EDT | 36.00 | 1.30 | 0.90 | 3.80 | 0.00 | - | 1 | 17 | 77.93% |
| HESM240517P00037000 | 2024-04-08 11:13AM EDT | 37.00 | 1.75 | 2.80 | 5.60 | 0.00 | - | 15 | 15 | 64.60% |
| HESM240517P00038000 | 2024-04-23 1:18PM EDT | 38.00 | 4.20 | 2.35 | 5.70 | 0.00 | - | 5 | 11 | 94.43% |
| HESM240517P00039000 | 2023-10-09 3:10PM EDT | 39.00 | 10.70 | 7.60 | 12.40 | 0.00 | - | 2 | 1 | 223.44% |
| HESM240517P00040000 | 2023-11-08 2:09PM EDT | 40.00 | 10.60 | 8.40 | 10.50 | 0.00 | - | 2 | 13 | 178.52% |
| HESM240517P00045000 | 2023-10-09 2:21PM EDT | 45.00 | 16.30 | 13.70 | 17.40 | 0.00 | - | 2 | 11 | 259.42% |
© 2024 Yahoo. All rights reserved.