Hess Midstream LP (HESM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 116.99% |
| 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 | 0.00% |
| HESM240517C00030000 | 2024-04-10 10:06AM EDT | 30.00 | 6.00 | 3.20 | 6.90 | 0.00 | - | 5 | 31 | 131.84% |
| HESM240517C00031000 | 2024-04-23 11:24AM EDT | 31.00 | 4.60 | 2.25 | 6.40 | 0.00 | - | 1 | 81 | 55.37% |
| HESM240517C00032000 | 2024-04-23 3:37PM EDT | 32.00 | 3.50 | 2.50 | 4.20 | 0.00 | - | 15 | 72 | 79.49% |
| HESM240517C00033000 | 2024-04-26 11:25AM EDT | 33.00 | 2.00 | 0.50 | 4.90 | -0.25 | -11.11% | 15 | 434 | 122.51% |
| HESM240517C00034000 | 2024-04-26 2:37PM EDT | 34.00 | 0.94 | 0.00 | 1.40 | -0.16 | -14.55% | 4 | 310 | 27.05% |
| HESM240517C00035000 | 2024-04-26 2:18PM EDT | 35.00 | 0.25 | 0.25 | 0.40 | -0.58 | -69.88% | 6 | 616 | 13.58% |
| HESM240517C00036000 | 2024-04-26 11:22AM EDT | 36.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 1 | 5,281 | 15.82% |
| HESM240517C00037000 | 2024-04-26 12:45PM EDT | 37.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 20 | 360 | 20.90% |
| HESM240517C00038000 | 2024-04-09 12:09PM EDT | 38.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 36 | 38 | 46.78% |
| HESM240517C00039000 | 2024-03-05 11:53AM EDT | 39.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | - | 1 | 42.77% |
PutsforMay 17, 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 | 195.90% |
| HESM240517P00020000 | 2023-10-24 10:08AM EDT | 20.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 169.34% |
| HESM240517P00021000 | 2023-11-03 10:02AM EDT | 21.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 2 | 7 | 145.90% |
| HESM240517P00022000 | 2024-01-09 3:19PM EDT | 22.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 6 | 35 | 145.31% |
| 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 | 122.95% |
| HESM240517P00025000 | 2024-03-15 10:07AM EDT | 25.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 35 | 479 | 86.72% |
| HESM240517P00026000 | 2024-04-04 10:49AM EDT | 26.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 15 | 412 | 122.27% |
| HESM240517P00027000 | 2024-04-15 12:04PM EDT | 27.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 25.00% |
| HESM240517P00028000 | 2024-04-15 12:04PM EDT | 28.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 1 | 393 | 99.90% |
| HESM240517P00029000 | 2024-03-18 10:36AM EDT | 29.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 10 | 125 | 72.46% |
| HESM240517P00030000 | 2024-04-08 2:39PM EDT | 30.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 39 | 51.95% |
| HESM240517P00031000 | 2024-04-23 10:12AM EDT | 31.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 12 | 44 | 53.32% |
| HESM240517P00032000 | 2024-04-25 3:07PM EDT | 32.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 78 | 31.84% |
| HESM240517P00033000 | 2024-04-25 3:41PM EDT | 33.00 | 0.19 | 0.10 | 0.30 | +0.04 | +26.67% | 15 | 98 | 30.62% |
| HESM240517P00034000 | 2024-04-26 12:00PM EDT | 34.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 1 | 94 | 27.39% |
| HESM240517P00035000 | 2024-04-26 12:38PM EDT | 35.00 | 1.15 | 0.90 | 1.10 | +0.27 | +30.68% | 13 | 206 | 32.32% |
| HESM240517P00036000 | 2024-04-24 12:22PM EDT | 36.00 | 1.30 | 0.10 | 2.25 | 0.00 | - | 1 | 17 | 49.81% |
| HESM240517P00037000 | 2024-04-08 11:13AM EDT | 37.00 | 1.75 | 2.15 | 4.00 | 0.00 | - | 15 | 15 | 54.98% |
| HESM240517P00038000 | 2024-04-23 1:18PM EDT | 38.00 | 4.20 | 2.85 | 5.00 | 0.00 | - | 5 | 11 | 59.28% |
| HESM240517P00039000 | 2023-10-09 3:10PM EDT | 39.00 | 10.70 | 7.60 | 12.40 | 0.00 | - | 2 | 1 | 228.52% |
| HESM240517P00040000 | 2023-11-08 2:09PM EDT | 40.00 | 10.60 | 8.40 | 10.50 | 0.00 | - | 2 | 13 | 190.43% |
| HESM240517P00045000 | 2023-10-09 2:21PM EDT | 45.00 | 16.30 | 13.70 | 17.40 | 0.00 | - | 2 | 11 | 265.04% |
© 2024 Yahoo. All rights reserved.