Options Chain for HESS MIDSTREAM LP CL A SHS (HESM) - $35.33 as of 4/24/2024 2:30:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 19.40 | 22.00 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 4/24/2024 1:58:58 PM EST | |||
| 18.00 | 16.40 | 18.30 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/24/2024 1:58:58 PM EST | |||
| 20.00 | 14.50 | 16.90 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 4/24/2024 1:58:58 PM EST | |||
| 21.00 | 12.60 | 15.10 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/24/2024 1:58:58 PM EST | |||
| 22.00 | 12.80 | 15.70 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 4/24/2024 1:58:58 PM EST | |||
| 23.00 | 10.80 | 13.70 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/24/2024 1:58:58 PM EST | |||
| 24.00 | 10.80 | 12.50 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/24/2024 1:58:58 PM EST | |||
| 25.00 | 9.30 | 11.90 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/24/2024 1:58:58 PM EST | |||
| 26.00 | 8.00 | 11.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/24/2024 1:58:58 PM EST | |||
| 27.00 | 7.60 | 9.30 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/24/2024 1:58:58 PM EST | |||
| 28.00 | 5.80 | 9.20 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/24/2024 1:58:58 PM EST | |||
| 29.00 | 5.40 | 7.50 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/24/2024 1:58:58 PM EST | |||
| 30.00 | 4.90 | 6.80 | 6.00 | 0.00 | 0.00% | 0 | 31 | 1.10 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/24/2024 1:58:58 PM EST |
| 31.00 | 4.30 | 6.20 | 4.60 | 0.00 | 0.00% | 0 | 81 | 1.12 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 1:58:58 PM EST |
| 32.00 | 3.10 | 4.00 | 3.50 | 0.00 | 0.00% | 0 | 72 | 0.56 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 1:58:58 PM EST |
| 33.00 | 1.85 | 2.85 | 2.25 | 0.00 | 0.00% | 0 | 434 | 0.67 | 0.94 | 0.16 | 0.00 | 4/18/2024 | 4/24/2024 1:58:58 PM EST |
| 34.00 | 1.65 | 1.85 | 1.50 | 0.00 | 0.00% | 0 | 312 | 0.30 | 0.85 | 0.24 | 0.00 | 4/23/2024 | 4/24/2024 1:58:58 PM EST |
| 35.00 | 0.90 | 1.10 | 0.83 | -0.22 | -20.96% | 4 | 616 | 0.24 | 0.62 | 0.26 | -0.01 | 4/24/2024 | 4/24/2024 1:58:58 PM EST |
| 36.00 | 0.35 | 0.50 | 0.45 | +0.05 | +12.50% | 3 | 5,291 | 0.21 | 0.38 | 0.21 | -0.01 | 4/24/2024 | 4/24/2024 1:58:58 PM EST |
| 37.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 359 | 0.17 | 0.21 | 0.15 | -0.01 | 4/23/2024 | 4/24/2024 1:58:58 PM EST |
| 38.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 38 | 0.41 | 0.09 | 0.08 | -0.01 | 4/9/2024 | 4/24/2024 1:58:58 PM EST |
| 39.00 | 0.00 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.04 | 0.04 | 0.00 | 3/5/2024 | 4/24/2024 1:58:58 PM EST |
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 0.35 | 0.01 | 0.02 | 0.00 | 4/24/2024 1:58:58 PM EST | |||
| 41.00 | 0.00 | 1.00 | % | 0 | 0 | 0.81 | 0.00 | 0.01 | 0.00 | 4/24/2024 1:58:58 PM EST | |||
| 42.00 | 0.00 | 1.00 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/24/2024 1:58:58 PM EST | |||
| 43.00 | 0.00 | 1.00 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/24/2024 1:58:58 PM EST | |||
| 44.00 | 0.00 | 1.00 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 1:58:58 PM EST | |||
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/24/2024 1:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.00 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 4/24/2024 1:58:58 PM EST | |||
| 18.00 | 0.00 | 1.00 | % | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 4/24/2024 1:58:58 PM EST | |||
| 20.00 | 0.00 | 1.00 | % | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 4/24/2024 1:58:58 PM EST | |||
| 21.00 | 0.00 | 1.00 | % | 0 | 7 | 1.96 | 0.00 | 0.00 | 0.00 | 4/24/2024 1:58:58 PM EST | |||
| 22.00 | 0.00 | 1.00 | % | 0 | 35 | 1.82 | 0.00 | 0.00 | 0.00 | 4/24/2024 1:58:58 PM EST | |||
| 23.00 | 0.00 | 1.00 | % | 0 | 35 | 1.69 | 0.00 | 0.00 | 0.00 | 4/24/2024 1:58:58 PM EST | |||
| 24.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.57 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/24/2024 1:58:58 PM EST |
| 25.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 479 | 1.45 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/24/2024 1:58:58 PM EST |
| 26.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 412 | 1.33 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/24/2024 1:58:58 PM EST |
| 27.00 | 0.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0 | 42 | 1.21 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 1:58:58 PM EST |
| 28.00 | 0.00 | 1.00 | 0.09 | 0.00 | 0.00% | 0 | 393 | 1.10 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 1:58:58 PM EST |
| 29.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 125 | 0.88 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/24/2024 1:58:58 PM EST |
| 30.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 39 | 0.88 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/24/2024 1:58:58 PM EST |
| 31.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 44 | 0.77 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 1:58:58 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | -0.10 | -50.00% | 30 | 91 | 0.31 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 1:58:58 PM EST |
| 33.00 | 0.15 | 0.25 | 0.15 | -0.03 | -16.67% | 8 | 106 | 0.26 | -0.06 | 0.16 | 0.00 | 4/24/2024 | 4/24/2024 1:58:58 PM EST |
| 34.00 | 0.25 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 84 | 0.21 | -0.15 | 0.24 | 0.00 | 4/23/2024 | 4/24/2024 1:58:58 PM EST |
| 35.00 | 0.55 | 0.70 | 0.88 | 0.00 | 0.00% | 0 | 206 | 0.22 | -0.38 | 0.26 | -0.01 | 4/23/2024 | 4/24/2024 1:58:58 PM EST |
| 36.00 | 1.15 | 1.50 | 1.30 | -0.15 | -10.35% | 1 | 16 | 0.17 | -0.62 | 0.21 | -0.01 | 4/24/2024 | 4/24/2024 1:58:58 PM EST |
| 37.00 | 1.65 | 4.20 | 1.75 | 0.00 | 0.00% | 0 | 15 | 0.88 | -0.79 | 0.15 | -0.01 | 4/8/2024 | 4/24/2024 1:58:58 PM EST |
| 38.00 | 1.90 | 4.30 | 4.20 | 0.00 | 0.00% | 0 | 11 | 0.72 | -0.91 | 0.08 | -0.01 | 4/23/2024 | 4/24/2024 1:58:58 PM EST |
| 39.00 | 2.90 | 5.30 | % | 0 | 1 | 0.81 | -0.96 | 0.04 | 0.00 | 4/24/2024 1:58:58 PM EST | |||
| 40.00 | 3.80 | 6.20 | % | 0 | 13 | 0.85 | -0.99 | 0.02 | 0.00 | 4/24/2024 1:58:58 PM EST | |||
| 41.00 | 5.20 | 7.20 | % | 0 | 0 | 0.93 | -1.00 | 0.01 | 0.00 | 4/24/2024 1:58:58 PM EST | |||
| 42.00 | 5.80 | 8.20 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 1:58:58 PM EST | |||
| 43.00 | 6.70 | 9.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 1:58:58 PM EST | |||
| 44.00 | 7.10 | 10.20 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/24/2024 1:58:58 PM EST | |||
| 45.00 | 8.80 | 11.10 | % | 0 | 11 | 1.16 | -1.00 | 0.00 | 0.00 | 4/24/2024 1:58:58 PM EST |