Options Chain for HESS MIDSTREAM LP CL A SHS (HESM) - $41.15 as of 1/22/2025 8:51:19 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.10 | 23.50 | 15.20 | 0.00 | 0.00% | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 1/21/2025 3:59:49 PM EST |
| 25.00 | 14.10 | 18.50 | 10.58 | 0.00 | 0.00% | 0 | 2 | 2.17 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 1/21/2025 3:59:49 PM EST |
| 28.00 | 11.50 | 15.50 | 7.91 | 0.00 | 0.00% | 0 | 4 | 1.81 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 1/21/2025 3:59:49 PM EST |
| 29.00 | 10.50 | 14.50 | 6.80 | 0.00 | 0.00% | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 1/21/2025 3:59:49 PM EST |
| 30.00 | 9.50 | 13.50 | 7.70 | 0.00 | 0.00% | 0 | 132 | 1.60 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:49 PM EST |
| 31.00 | 8.90 | 11.40 | 11.30 | 0.00 | 0.00% | 0 | 10 | 1.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 32.00 | 8.50 | 11.20 | 4.09 | 0.00 | 0.00% | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 1/21/2025 3:59:49 PM EST |
| 33.00 | 7.20 | 10.20 | 3.10 | 0.00 | 0.00% | 0 | 3 | 1.32 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 1/21/2025 3:59:49 PM EST |
| 34.00 | 6.30 | 9.20 | 4.10 | 0.00 | 0.00% | 0 | 6 | 1.22 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:49 PM EST |
| 35.00 | 6.00 | 6.30 | 2.92 | 0.00 | 0.00% | 0 | 178 | 0.56 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:49 PM EST |
| 36.00 | 4.50 | 5.60 | 5.18 | 0.00 | 0.00% | 0 | 83 | 0.53 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 37.00 | 4.00 | 4.30 | 4.14 | 0.00 | 0.00% | 0 | 278 | 0.42 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 38.00 | 3.00 | 3.40 | 3.35 | 0.00 | 0.00% | 0 | 363 | 0.35 | 0.94 | 0.13 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 39.00 | 2.15 | 2.50 | 2.45 | 0.00 | 0.00% | 0 | 1,169 | 0.27 | 0.80 | 0.15 | -0.01 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 40.00 | 1.35 | 2.30 | 1.85 | 0.00 | 0.00% | 0 | 359 | 0.23 | 0.65 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 41.00 | 0.60 | 1.05 | 0.80 | 0.00 | 0.00% | 0 | 899 | 0.21 | 0.47 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 42.00 | 0.30 | 1.50 | 0.42 | 0.00 | 0.00% | 0 | 73 | 0.19 | 0.31 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 43.00 | 0.10 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 33 | 0.23 | 0.17 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 44.00 | 0.00 | 1.20 | % | 0 | 0 | 0.28 | 0.08 | 0.07 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.04 | 0.04 | 0.00 | 8/23/2024 | 1/21/2025 3:59:49 PM EST |
| 46.00 | 0.00 | 1.95 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.02 | 0.02 | 0.00 | 7/18/2024 | 1/21/2025 3:59:49 PM EST |
| 47.00 | 0.00 | 1.60 | % | 0 | 0 | 0.57 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 48.00 | 0.00 | 0.15 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.02 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 1/21/2025 3:59:49 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 32 | 1.02 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 1/21/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 122 | 0.82 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 1/21/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.75 | 1.31 | 0.00 | 0.00% | 0 | 21 | 0.99 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 1/21/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 364 | 0.91 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 1/21/2025 3:59:49 PM EST |
| 32.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 330 | 0.83 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 1/21/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 404 | 0.76 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 1/21/2025 3:59:49 PM EST |
| 34.00 | 0.05 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 62 | 0.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 35.00 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 190 | 0.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 36.00 | 0.10 | 1.25 | 0.12 | 0.00 | 0.00% | 0 | 71 | 0.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 37.00 | 0.10 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 50 | 0.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 38.00 | 0.15 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 47 | 0.25 | -0.06 | 0.13 | 0.00 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 39.00 | 0.30 | 0.65 | 0.31 | 0.00 | 0.00% | 0 | 16 | 0.24 | -0.20 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 40.00 | 0.55 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 225 | 0.22 | -0.35 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 41.00 | 1.05 | 1.45 | 1.13 | 0.00 | 0.00% | 0 | 9 | 0.22 | -0.53 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 42.00 | 1.70 | 2.20 | 1.55 | 0.00 | 0.00% | 0 | 5 | 0.23 | -0.69 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 43.00 | 0.35 | 4.90 | 7.45 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.83 | 0.11 | -0.01 | 9/12/2024 | 1/21/2025 3:59:49 PM EST |
| 44.00 | 2.05 | 5.00 | % | 0 | 0 | 0.30 | -0.92 | 0.07 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 45.00 | 2.85 | 6.50 | 10.06 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.96 | 0.04 | 0.00 | 9/10/2024 | 1/21/2025 3:59:49 PM EST |
| 46.00 | 3.40 | 7.80 | 10.27 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.98 | 0.02 | 0.00 | 9/12/2024 | 1/21/2025 3:59:49 PM EST |
| 47.00 | 4.20 | 8.20 | % | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 48.00 | 6.10 | 8.70 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST |