Hess Midstream LP (HESM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 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 | 71.63% |
| HESM240816C00031000 | 2024-01-19 1:39PM EDT | 31.00 | 2.44 | 2.25 | 5.70 | 0.00 | - | 23 | 34 | 46.97% |
| HESM240816C00032000 | 2024-04-26 12:20PM EDT | 32.00 | 3.11 | 2.75 | 3.30 | -1.19 | -27.67% | 10 | 20 | 18.82% |
| HESM240816C00033000 | 2024-03-19 9:30AM EDT | 33.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| HESM240816C00034000 | 2024-04-23 11:26AM EDT | 34.00 | 2.25 | 1.55 | 2.45 | 0.00 | - | 1 | 133 | 25.88% |
| HESM240816C00035000 | 2024-04-25 3:30PM EDT | 35.00 | 1.29 | 0.00 | 2.35 | 0.00 | - | 1 | 183 | 31.18% |
| HESM240816C00036000 | 2024-04-24 9:30AM EDT | 36.00 | 0.85 | 0.75 | 0.85 | -0.28 | -24.78% | 4 | 154 | 16.97% |
| HESM240816C00037000 | 2024-04-24 1:37PM EDT | 37.00 | 0.80 | 0.05 | 0.70 | 0.00 | - | 3 | 56 | 19.24% |
| HESM240816C00038000 | 2024-04-23 10:54AM EDT | 38.00 | 0.47 | 0.20 | 0.50 | 0.00 | - | 6 | 28 | 19.83% |
| HESM240816C00039000 | 2024-04-15 1:29PM EDT | 39.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 20 | 75 | 19.24% |
| HESM240816C00040000 | 2024-04-16 1:47PM EDT | 40.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 23 | 49 | 18.16% |
| HESM240816C00045000 | 2024-03-26 10:28AM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 44.39% |
PutsforAugust 16, 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 | 66.21% |
| HESM240816P00020000 | 2024-01-25 1:15PM EDT | 20.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 6 | 84.18% |
| HESM240816P00022000 | 2024-02-02 10:43AM EDT | 22.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 52 | 72.56% |
| HESM240816P00023000 | 2024-01-22 11:21AM EDT | 23.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 12 | 28 | 56.84% |
| HESM240816P00024000 | 2024-01-11 10:36AM EDT | 24.00 | 0.46 | 0.15 | 0.40 | 0.00 | - | 3 | 34 | 53.13% |
| HESM240816P00025000 | 2024-03-08 4:33PM EDT | 25.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 2 | 32 | 44.92% |
| HESM240816P00026000 | 2024-04-08 10:27AM EDT | 26.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 47 | 53.81% |
| HESM240816P00027000 | 2024-02-13 4:23PM EDT | 27.00 | 0.45 | 0.10 | 0.30 | 0.00 | - | 1 | 373 | 36.67% |
| HESM240816P00028000 | 2024-02-27 4:59PM EDT | 28.00 | 0.60 | 0.05 | 0.80 | 0.00 | - | 10 | 405 | 45.17% |
| HESM240816P00029000 | 2024-02-12 2:04PM EDT | 29.00 | 0.60 | 0.15 | 2.35 | 0.00 | - | 2 | 4 | 67.87% |
| HESM240816P00030000 | 2024-04-22 2:02PM EDT | 30.00 | 0.25 | 0.15 | 1.40 | 0.00 | - | 1 | 97 | 46.27% |
| HESM240816P00031000 | 2024-04-24 2:10PM EDT | 31.00 | 0.40 | 0.00 | 1.55 | 0.00 | - | 5 | 46 | 43.24% |
| HESM240816P00032000 | 2024-04-12 12:32PM EDT | 32.00 | 0.62 | 0.05 | 2.05 | 0.00 | - | 1 | 12 | 45.02% |
| HESM240816P00033000 | 2024-04-26 3:59PM EDT | 33.00 | 0.90 | 0.90 | 1.10 | -0.10 | -10.00% | 100 | 57 | 25.54% |
| HESM240816P00034000 | 2024-04-02 1:40PM EDT | 34.00 | 1.11 | 0.00 | 2.55 | 0.00 | - | 10 | 16 | 39.43% |
| HESM240816P00035000 | 2024-03-01 2:33PM EDT | 35.00 | 2.30 | 1.20 | 1.65 | 0.00 | - | 3 | 30 | 20.87% |
| HESM240816P00036000 | 2024-02-09 11:55AM EDT | 36.00 | 4.50 | 2.25 | 3.50 | 0.00 | - | - | 20 | 37.55% |
| HESM240816P00037000 | 2024-03-01 4:25PM EDT | 37.00 | 3.55 | 1.40 | 4.30 | 0.00 | - | 20 | 20 | 39.87% |
© 2024 Yahoo. All rights reserved.