Options Chain for HESS MIDSTREAM LP CL A SHS (HESM)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.80 | 18.00 | % | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:44 PM | |||
| 17.50 | 12.90 | 15.40 | % | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:44 PM | |||
| 20.00 | 9.80 | 12.60 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:44 PM | |||
| 22.50 | 7.10 | 10.50 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:44 PM | |||
| 25.00 | 5.40 | 7.40 | 4.87 | 0.00 | 0.00% | 0 | 3 | 2.35 | 1.00 | 0.00 | 0.00 | 11/1/2022 | 12/2/2022 8:59:44 PM |
| 30.00 | 0.80 | 1.70 | 1.70 | +0.05 | +3.03% | 1 | 359 | 0.62 | 0.66 | 0.18 | -0.03 | 12/2/2022 | 12/2/2022 8:59:44 PM |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 38 | 0.47 | 0.03 | 0.03 | 0.00 | 11/22/2022 | 12/2/2022 8:59:44 PM |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:44 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.12 | 0.00 | 0.00 | 0.00 | 11/17/2022 | 12/2/2022 8:59:44 PM |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:44 PM | |||
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 8:59:44 PM |
| 22.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 28 | 1.65 | 0.00 | 0.00 | 0.00 | 11/14/2022 | 12/2/2022 8:59:44 PM |
| 25.00 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 193 | 0.70 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:44 PM |
| 30.00 | 0.45 | 0.60 | 0.50 | +0.15 | +42.86% | 20 | 178 | 0.36 | -0.34 | 0.18 | -0.03 | 12/2/2022 | 12/2/2022 8:59:44 PM |
| 35.00 | 3.90 | 5.10 | % | 0 | 0 | 1.21 | -0.97 | 0.03 | 0.00 | 12/2/2022 8:59:44 PM | |||
| 40.00 | 7.90 | 10.10 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:44 PM |