Hess Midstream LP (HESM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HESM240816C00030000 | 2024-02-20 3:55PM EDT | 30.00 | 4.24 | 4.30 | 7.90 | 0.00 | - | 2 | 2 | 77.76% |
| HESM240816C00031000 | 2024-01-19 1:39PM EDT | 31.00 | 2.44 | 2.25 | 5.70 | 0.00 | - | 23 | 34 | 52.15% |
| HESM240816C00032000 | 2024-04-29 10:03AM EDT | 32.00 | 3.10 | 3.10 | 4.40 | 0.00 | - | 4 | 30 | 41.33% |
| HESM240816C00033000 | 2024-05-01 9:53AM EDT | 33.00 | 1.50 | 2.45 | 2.80 | 0.00 | - | 19 | 35 | 26.37% |
| HESM240816C00034000 | 2024-04-23 11:26AM EDT | 34.00 | 2.25 | 1.65 | 2.10 | 0.00 | - | 1 | 133 | 24.46% |
| HESM240816C00035000 | 2024-04-29 3:58PM EDT | 35.00 | 1.15 | 1.05 | 2.20 | 0.00 | - | 9 | 184 | 32.42% |
| HESM240816C00036000 | 2024-05-02 12:56PM EDT | 36.00 | 0.80 | 0.70 | 1.05 | +0.20 | +33.33% | 2 | 168 | 22.10% |
| HESM240816C00037000 | 2024-05-02 9:53AM EDT | 37.00 | 0.40 | 0.35 | 0.70 | 0.00 | - | 1 | 56 | 21.39% |
| HESM240816C00038000 | 2024-04-23 10:54AM EDT | 38.00 | 0.47 | 0.15 | 0.45 | 0.00 | - | 6 | 28 | 20.90% |
| HESM240816C00039000 | 2024-04-15 1:29PM EDT | 39.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 20 | 75 | 22.17% |
| HESM240816C00040000 | 2024-04-29 10:40AM EDT | 40.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 50 | 22.66% |
| HESM240816C00045000 | 2024-03-26 10:28AM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 47.22% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HESM240816P00018000 | 2023-12-28 11:20AM EDT | 18.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 5 | 68.16% |
| HESM240816P00020000 | 2024-01-25 1:15PM EDT | 20.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 6 | 86.52% |
| HESM240816P00022000 | 2024-02-02 10:43AM EDT | 22.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 52 | 74.46% |
| HESM240816P00023000 | 2024-01-22 11:21AM EDT | 23.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 12 | 28 | 58.20% |
| HESM240816P00024000 | 2024-01-11 10:36AM EDT | 24.00 | 0.46 | 0.15 | 0.40 | 0.00 | - | 3 | 34 | 54.30% |
| HESM240816P00025000 | 2024-03-08 4:33PM EDT | 25.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 2 | 32 | 45.80% |
| HESM240816P00026000 | 2024-04-08 10:27AM EDT | 26.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 47 | 54.88% |
| HESM240816P00027000 | 2024-02-13 4:23PM EDT | 27.00 | 0.45 | 0.10 | 0.30 | 0.00 | - | 1 | 373 | 37.21% |
| HESM240816P00028000 | 2024-02-27 4:59PM EDT | 28.00 | 0.60 | 0.05 | 0.80 | 0.00 | - | 10 | 405 | 45.85% |
| HESM240816P00029000 | 2024-02-12 2:04PM EDT | 29.00 | 0.60 | 0.15 | 2.35 | 0.00 | - | 2 | 4 | 69.17% |
| HESM240816P00030000 | 2024-04-22 2:02PM EDT | 30.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 1 | 97 | 26.07% |
| HESM240816P00031000 | 2024-04-24 2:10PM EDT | 31.00 | 0.40 | 0.30 | 1.50 | 0.00 | - | 5 | 46 | 42.73% |
| HESM240816P00032000 | 2024-04-12 12:32PM EDT | 32.00 | 0.62 | 0.45 | 0.80 | 0.00 | - | 1 | 12 | 25.73% |
| HESM240816P00033000 | 2024-04-26 3:59PM EDT | 33.00 | 0.90 | 0.70 | 1.00 | 0.00 | - | 100 | 157 | 23.54% |
| HESM240816P00034000 | 2024-05-06 9:58AM EDT | 34.00 | 1.08 | 1.10 | 1.40 | -0.03 | -2.70% | 10 | 16 | 23.24% |
| HESM240816P00035000 | 2024-03-01 2:33PM EDT | 35.00 | 2.30 | 1.20 | 1.65 | 0.00 | - | 3 | 30 | 19.63% |
| HESM240816P00036000 | 2024-02-09 11:55AM EDT | 36.00 | 4.50 | 2.25 | 3.50 | 0.00 | - | - | 20 | 36.82% |
| HESM240816P00037000 | 2024-04-30 12:55PM EDT | 37.00 | 3.70 | 2.75 | 3.40 | 0.00 | - | 1 | 21 | 26.12% |
© 2024 Yahoo. All rights reserved.