Hess Midstream Partners LP (HESM)
NYSE - NYSE Delayed 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 | 177.34% |
| 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 | 92.29% |
| HESM240517C00030000 | 2024-04-10 10:06AM EDT | 30.00 | 6.00 | 3.30 | 6.20 | 0.00 | - | 5 | 0 | 76.76% |
| HESM240517C00031000 | 2024-04-30 2:58PM EDT | 31.00 | 3.40 | 1.20 | 4.90 | 0.00 | - | 356 | 0 | 117.97% |
| HESM240517C00032000 | 2024-04-30 3:26PM EDT | 32.00 | 2.43 | 1.45 | 4.30 | 0.00 | - | 341 | 0 | 57.52% |
| HESM240517C00033000 | 2024-04-30 2:58PM EDT | 33.00 | 1.40 | 1.35 | 1.50 | 0.00 | - | 685 | 2 | 26.86% |
| HESM240517C00034000 | 2024-05-03 3:51PM EDT | 34.00 | 0.60 | 0.55 | 0.75 | +0.15 | +33.33% | 13 | 280 | 23.15% |
| HESM240517C00035000 | 2024-05-03 12:59PM EDT | 35.00 | 0.13 | 0.15 | 0.30 | +0.03 | +30.00% | 2 | 590 | 22.27% |
| HESM240517C00036000 | 2024-04-30 2:17PM EDT | 36.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 5,284 | 25.68% |
| HESM240517C00037000 | 2024-04-26 12:45PM EDT | 37.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 354 | 30.66% |
| HESM240517C00038000 | 2024-04-09 12:09PM EDT | 38.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 36 | 38 | 63.18% |
| HESM240517C00039000 | 2024-03-05 11:53AM EDT | 39.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | - | 1 | 57.23% |
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 | 229.49% |
| HESM240517P00020000 | 2023-10-24 10:08AM EDT | 20.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 197.66% |
| HESM240517P00021000 | 2023-11-03 10:02AM EDT | 21.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 2 | 7 | 169.53% |
| HESM240517P00022000 | 2024-01-09 3:19PM EDT | 22.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 6 | 35 | 168.55% |
| HESM240517P00023000 | 2024-01-03 12:46PM EDT | 23.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 14 | 35 | 125.00% |
| HESM240517P00024000 | 2024-03-15 10:07AM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 25 | 141.80% |
| HESM240517P00025000 | 2024-03-15 10:07AM EDT | 25.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 35 | 479 | 99.22% |
| HESM240517P00026000 | 2024-04-04 10:49AM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 412 | 116.60% |
| HESM240517P00027000 | 2024-04-15 12:04PM EDT | 27.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 104.49% |
| HESM240517P00028000 | 2024-04-15 12:04PM EDT | 28.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 393 | 92.58% |
| HESM240517P00029000 | 2024-03-18 10:36AM EDT | 29.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 10 | 125 | 80.76% |
| HESM240517P00030000 | 2024-04-08 2:39PM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 39 | 69.04% |
| HESM240517P00031000 | 2024-04-23 10:12AM EDT | 31.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 12 | 44 | 57.32% |
| HESM240517P00032000 | 2024-04-30 3:17PM EDT | 32.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 10 | 78 | 57.52% |
| HESM240517P00033000 | 2024-05-03 3:43PM EDT | 33.00 | 0.14 | 0.05 | 0.20 | -0.06 | -30.00% | 5 | 98 | 24.41% |
| HESM240517P00034000 | 2024-05-02 9:53AM EDT | 34.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 10 | 104 | 23.15% |
| HESM240517P00035000 | 2024-05-03 3:43PM EDT | 35.00 | 1.01 | 0.05 | 1.05 | -0.66 | -39.52% | 4 | 201 | 22.27% |
| HESM240517P00036000 | 2024-04-24 12:22PM EDT | 36.00 | 1.30 | 0.15 | 3.10 | 0.00 | - | 1 | 5 | 77.00% |
| HESM240517P00037000 | 2024-04-08 11:13AM EDT | 37.00 | 1.75 | 2.10 | 4.40 | 0.00 | - | 15 | 0 | 53.52% |
| HESM240517P00038000 | 2024-04-23 1:18PM EDT | 38.00 | 4.20 | 2.30 | 4.90 | 0.00 | - | 5 | 11 | 92.58% |
| HESM240517P00039000 | 2023-10-09 3:10PM EDT | 39.00 | 10.70 | 7.60 | 12.40 | 0.00 | - | 2 | 1 | 261.23% |
| HESM240517P00040000 | 2023-11-08 2:09PM EDT | 40.00 | 10.60 | 8.40 | 10.50 | 0.00 | - | 2 | 13 | 214.06% |
| HESM240517P00045000 | 2023-10-09 2:21PM EDT | 45.00 | 16.30 | 13.70 | 17.40 | 0.00 | - | 2 | 11 | 303.13% |
© 2024 Yahoo. All rights reserved.