UK markets open in 3 hours 26 minutes
NIKKEI 225
38,719.35 -227.58 (-0.58%) HANG SENG
19,250.46 +29.84 (+0.16%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,421.00 -4.90 (-0.20%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,001.48 -1,099.40 (-1.96%)
Hess Midstream Partners LP (HESM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 69.12% |
| HESM240816C00031000 | 2024-01-19 1:39PM EDT | 31.00 | 2.44 | 2.25 | 5.70 | 0.00 | - | 23 | 34 | 40.43% |
| HESM240816C00032000 | 2024-05-17 12:12PM EDT | 32.00 | 3.68 | 3.70 | 6.00 | 0.00 | - | 14 | 29 | 57.72% |
| HESM240816C00033000 | 2024-05-10 3:24PM EDT | 33.00 | 2.81 | 3.20 | 4.10 | 0.00 | - | 1 | 35 | 36.50% |
| HESM240816C00034000 | 2024-05-17 2:21PM EDT | 34.00 | 2.24 | 2.40 | 4.20 | 0.00 | - | 2 | 133 | 47.39% |
| HESM240816C00035000 | 2024-05-15 11:35AM EDT | 35.00 | 1.61 | 1.70 | 2.30 | 0.00 | - | 1 | 188 | 27.10% |
| HESM240816C00036000 | 2024-05-20 10:32AM EDT | 36.00 | 1.10 | 1.05 | 1.65 | 0.00 | - | 4 | 177 | 24.95% |
| HESM240816C00037000 | 2024-05-20 1:35PM EDT | 37.00 | 0.70 | 0.10 | 1.40 | 0.00 | - | 1 | 55 | 27.34% |
| HESM240816C00038000 | 2024-05-21 12:40PM EDT | 38.00 | 0.43 | 0.30 | 0.80 | -0.02 | -4.44% | 10 | 39 | 23.27% |
| HESM240816C00039000 | 2024-05-20 10:25AM EDT | 39.00 | 0.21 | 0.20 | 0.45 | 0.00 | - | 1 | 76 | 21.29% |
| HESM240816C00040000 | 2024-04-29 10:40AM EDT | 40.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 50 | 17.53% |
| HESM240816C00045000 | 2024-03-26 10:28AM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 46.56% |
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 | 76.95% |
| HESM240816P00020000 | 2024-05-21 12:11PM EDT | 20.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 9 | 6 | 90.04% |
| HESM240816P00022000 | 2024-05-21 12:11PM EDT | 22.00 | 0.05 | 0.00 | 0.95 | -0.05 | -50.00% | 25 | 52 | 76.86% |
| HESM240816P00023000 | 2024-05-21 12:11PM EDT | 23.00 | 0.05 | 0.00 | 0.75 | -0.21 | -80.77% | 14 | 28 | 66.89% |
| HESM240816P00024000 | 2024-05-21 12:11PM EDT | 24.00 | 0.05 | 0.00 | 1.20 | -0.41 | -89.13% | 1 | 34 | 70.31% |
| HESM240816P00025000 | 2024-03-08 4:33PM EDT | 25.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 2 | 32 | 53.52% |
| HESM240816P00026000 | 2024-04-08 10:27AM EDT | 26.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 47 | 51.76% |
| HESM240816P00027000 | 2024-02-13 4:23PM EDT | 27.00 | 0.45 | 0.10 | 0.30 | 0.00 | - | 1 | 373 | 44.24% |
| HESM240816P00028000 | 2024-02-27 4:59PM EDT | 28.00 | 0.60 | 0.05 | 0.80 | 0.00 | - | 10 | 405 | 54.39% |
| HESM240816P00029000 | 2024-02-12 2:04PM EDT | 29.00 | 0.60 | 0.15 | 2.35 | 0.00 | - | 2 | 4 | 59.03% |
| HESM240816P00030000 | 2024-04-22 2:02PM EDT | 30.00 | 0.25 | 0.00 | 1.70 | 0.00 | - | 1 | 97 | 61.91% |
| HESM240816P00031000 | 2024-04-24 2:10PM EDT | 31.00 | 0.40 | 0.05 | 0.60 | 0.00 | - | 5 | 46 | 34.33% |
| HESM240816P00032000 | 2024-05-17 10:04AM EDT | 32.00 | 0.40 | 0.00 | 2.35 | 0.00 | - | 7 | 19 | 60.35% |
| HESM240816P00033000 | 2024-04-26 3:59PM EDT | 33.00 | 0.90 | 0.00 | 1.30 | 0.00 | - | 100 | 157 | 36.67% |
| HESM240816P00034000 | 2024-05-10 10:02AM EDT | 34.00 | 1.05 | 0.00 | 2.65 | 0.00 | - | 1 | 27 | 51.34% |
| HESM240816P00035000 | 2024-03-01 2:33PM EDT | 35.00 | 2.30 | 1.20 | 1.65 | 0.00 | - | 3 | 30 | 29.47% |
| HESM240816P00036000 | 2024-05-09 11:56AM EDT | 36.00 | 2.02 | 1.20 | 2.70 | 0.00 | - | 1 | 21 | 37.31% |
| HESM240816P00037000 | 2024-04-30 12:55PM EDT | 37.00 | 3.70 | 1.80 | 3.60 | 0.00 | - | 1 | 21 | 41.94% |
© 2024 Yahoo. All rights reserved.