Options Chain for HESS MIDSTREAM LP CL A SHS (HESM) - $36.31 as of 11/20/2024 4:10:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 7.10 | 11.50 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 28.00 | 6.90 | 10.10 | 7.65 | 0.00 | 0.00% | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 29.00 | 5.80 | 8.80 | 6.43 | 0.00 | 0.00% | 0 | 4 | 1.16 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 30.00 | 4.70 | 8.00 | 5.72 | 0.00 | 0.00% | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 31.00 | 4.70 | 6.90 | 4.60 | 0.00 | 0.00% | 0 | 0 | 0.98 | 0.99 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 32.00 | 3.70 | 5.50 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.97 | 0.02 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 33.00 | 2.00 | 3.50 | 1.90 | 0.00 | 0.00% | 0 | 0 | 0.85 | 0.91 | 0.06 | -0.01 | 11/5/2024 | 11/20/2024 4:00:04 PM EST |
| 34.00 | 0.20 | 2.55 | 1.30 | 0.00 | 0.00% | 0 | 7 | 0.31 | 0.82 | 0.10 | -0.01 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 35.00 | 0.85 | 1.70 | 1.57 | +0.12 | +8.28% | 5 | 212 | 0.12 | 0.70 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 36.00 | 0.80 | 1.00 | 0.95 | +0.05 | +5.56% | 38 | 343 | 0.21 | 0.53 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 37.00 | 0.35 | 0.50 | 0.40 | -0.02 | -4.77% | 3 | 1,565 | 0.19 | 0.33 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 38.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 737 | 0.19 | 0.18 | 0.14 | -0.01 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 39.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.20 | 0.09 | 0.09 | -0.01 | 10/22/2024 | 11/20/2024 4:00:04 PM EST |
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 0.41 | 0.03 | 0.04 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.01 | 0.02 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.01 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 43.00 | 0.00 | 0.95 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 0.00 | 0.95 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.95 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 30.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.83 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:04 PM EST |
| 31.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 11 | 0.67 | -0.01 | 0.01 | 0.00 | 11/4/2024 | 11/20/2024 4:00:04 PM EST |
| 32.00 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.66 | -0.03 | 0.02 | 0.00 | 11/4/2024 | 11/20/2024 4:00:04 PM EST |
| 33.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 2 | 345 | 0.21 | -0.09 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 34.00 | 0.10 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 61 | 0.20 | -0.18 | 0.10 | -0.01 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 35.00 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 94 | 0.18 | -0.30 | 0.15 | -0.01 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 36.00 | 0.55 | 5.00 | 0.66 | -0.03 | -4.35% | 1 | 14 | 0.16 | -0.47 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 37.00 | 1.05 | 3.50 | % | 0 | 0 | 0.43 | -0.67 | 0.19 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 38.00 | 1.40 | 3.10 | % | 0 | 0 | 0.49 | -0.82 | 0.14 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 39.00 | 2.45 | 4.90 | % | 0 | 0 | 0.78 | -0.91 | 0.09 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 40.00 | 2.70 | 4.40 | % | 0 | 0 | 0.45 | -0.97 | 0.04 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 41.00 | 3.60 | 6.30 | % | 0 | 0 | 0.77 | -0.99 | 0.02 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 42.00 | 4.60 | 7.60 | % | 0 | 0 | 0.92 | -1.00 | 0.01 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 43.00 | 6.30 | 8.40 | 8.02 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:04 PM EST |
| 44.00 | 6.50 | 9.70 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |