Hess Midstream LP (HESM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HESM241115C00025000 | 2024-05-20 10:54AM EDT | 25.00 | 10.88 | 8.30 | 12.20 | 0.00 | - | 1 | 0 | 76.42% |
| HESM241115C00031000 | 2024-05-30 11:44AM EDT | 31.00 | 4.10 | 2.65 | 6.50 | 0.00 | - | 1 | 1 | 48.76% |
| HESM241115C00032000 | 2024-04-30 11:42AM EDT | 32.00 | 3.23 | 3.10 | 3.60 | 0.00 | - | 16 | 21 | 19.29% |
| HESM241115C00033000 | 2024-06-03 3:20PM EDT | 33.00 | 2.55 | 0.85 | 5.00 | 0.00 | - | 10 | 67 | 44.07% |
| HESM241115C00034000 | 2024-06-03 3:20PM EDT | 34.00 | 1.94 | 0.30 | 4.00 | 0.00 | - | 10 | 107 | 38.50% |
| HESM241115C00035000 | 2024-06-06 9:34AM EDT | 35.00 | 1.20 | 1.60 | 1.95 | 0.00 | - | 1 | 33 | 21.24% |
| HESM241115C00036000 | 2024-06-10 2:21PM EDT | 36.00 | 1.21 | 1.05 | 1.80 | -0.69 | -36.32% | 1 | 55 | 24.33% |
| HESM241115C00037000 | 2024-06-06 2:39PM EDT | 37.00 | 0.75 | 0.70 | 1.30 | 0.00 | - | 1 | 101 | 22.82% |
| HESM241115C00038000 | 2024-05-28 1:31PM EDT | 38.00 | 0.90 | 0.45 | 0.85 | 0.00 | - | 1 | 37 | 20.92% |
| HESM241115C00039000 | 2024-04-19 9:43AM EDT | 39.00 | 0.60 | 0.40 | 1.85 | 0.00 | - | 25 | 66 | 36.06% |
| HESM241115C00040000 | 2024-06-06 3:20PM EDT | 40.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 6 | 12 | 23.19% |
| HESM241115C00041000 | 2024-05-28 9:47AM EDT | 41.00 | 0.29 | 0.00 | 0.45 | 0.00 | - | 3 | 5 | 23.22% |
| HESM241115C00042000 | 2024-05-23 9:30AM EDT | 42.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | - | 1 | 39.33% |
| HESM241115C00044000 | 2024-05-24 10:40AM EDT | 44.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 14 | 6 | 34.86% |
| HESM241115C00045000 | 2024-05-24 10:39AM EDT | 45.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 18 | 1 | 36.96% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HESM241115P00020000 | 2024-05-15 3:07PM EDT | 20.00 | 0.75 | 0.00 | 0.20 | 0.00 | - | - | 3 | 52.54% |
| HESM241115P00025000 | 2024-06-03 3:20PM EDT | 25.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | 10 | 10 | 36.23% |
| HESM241115P00026000 | 2024-05-24 10:39AM EDT | 26.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 8 | 3 | 45.36% |
| HESM241115P00030000 | 2024-05-06 3:46PM EDT | 30.00 | 0.60 | 0.20 | 0.70 | 0.00 | - | - | 5 | 28.49% |
| HESM241115P00031000 | 2024-06-04 11:06AM EDT | 31.00 | 0.77 | 0.00 | 0.95 | 0.00 | - | 20 | 342 | 28.35% |
| HESM241115P00032000 | 2024-06-07 3:38PM EDT | 32.00 | 0.83 | 0.65 | 0.90 | 0.00 | - | 20 | 687 | 23.49% |
| HESM241115P00033000 | 2024-06-07 3:38PM EDT | 33.00 | 1.18 | 0.10 | 1.30 | 0.00 | - | 20 | 38 | 24.17% |
| HESM241115P00034000 | 2024-05-31 3:57PM EDT | 34.00 | 1.75 | 1.30 | 1.80 | 0.00 | - | 21 | 42 | 25.05% |
| HESM241115P00035000 | 2024-06-04 9:40AM EDT | 35.00 | 2.50 | 1.75 | 3.40 | 0.00 | - | 20 | 20 | 37.11% |
| HESM241115P00036000 | 2024-05-30 11:03AM EDT | 36.00 | 2.98 | 1.30 | 4.60 | 0.00 | - | 30 | 30 | 43.96% |
| HESM241115P00037000 | 2024-04-22 10:39AM EDT | 37.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HESM241115P00045000 | 2024-05-23 1:57PM EDT | 45.00 | 10.08 | 9.20 | 12.20 | 0.00 | - | - | 0 | 56.84% |
© 2024 Yahoo. All rights reserved.