Options Chain for HESS MIDSTREAM LP CL A SHS (HESM) - $34.91 as of 4/29/2024 1:19:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 19.20 | 21.80 | % | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 18.00 | 16.20 | 18.90 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 20.00 | 14.30 | 15.10 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 21.00 | 13.40 | 15.90 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 22.00 | 12.20 | 14.90 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 23.00 | 11.20 | 13.10 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 24.00 | 10.30 | 11.60 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 25.00 | 9.20 | 11.90 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 26.00 | 8.40 | 9.60 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 27.00 | 7.30 | 8.60 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 28.00 | 6.30 | 8.50 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 29.00 | 5.20 | 7.20 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 30.00 | 4.60 | 6.60 | 6.00 | 0.00 | 0.00% | 0 | 31 | 1.42 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 12:58:56 PM EST |
| 31.00 | 3.70 | 4.00 | 4.60 | 0.00 | 0.00% | 0 | 81 | 0.59 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 12:58:56 PM EST |
| 32.00 | 2.65 | 3.00 | 3.50 | 0.00 | 0.00% | 0 | 72 | 0.66 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 12:58:56 PM EST |
| 33.00 | 1.70 | 2.05 | 2.10 | +0.10 | +5.00% | 5 | 424 | 0.57 | 1.00 | 0.03 | 0.00 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 34.00 | 0.80 | 0.95 | 0.89 | -0.05 | -5.32% | 3 | 311 | 0.24 | 0.85 | 0.58 | 0.00 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 35.00 | 0.25 | 0.35 | 0.31 | +0.06 | +24.00% | 11 | 619 | 0.18 | 0.38 | 0.34 | -0.01 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 36.00 | 0.00 | 0.15 | 0.15 | +0.10 | +200.00% | 3 | 5,282 | 0.22 | 0.13 | 0.16 | 0.00 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 37.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 354 | 0.30 | 0.03 | 0.05 | 0.00 | 4/26/2024 | 4/29/2024 12:58:56 PM EST |
| 38.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 38 | 0.55 | 0.01 | 0.01 | 0.00 | 4/9/2024 | 4/29/2024 12:58:56 PM EST |
| 39.00 | 0.00 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 4/29/2024 12:58:56 PM EST |
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 41.00 | 0.00 | 1.00 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 42.00 | 0.00 | 1.00 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 43.00 | 0.00 | 1.00 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 44.00 | 0.00 | 1.00 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 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 | 0.75 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 7 | 1.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 35 | 1.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 35 | 1.67 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.54 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/29/2024 12:58:56 PM EST |
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 479 | 1.40 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/29/2024 12:58:56 PM EST |
| 26.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 412 | 1.28 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/29/2024 12:58:56 PM EST |
| 27.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 42 | 1.16 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 12:58:56 PM EST |
| 28.00 | 0.00 | 1.00 | 0.09 | 0.00 | 0.00% | 0 | 393 | 1.16 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 12:58:56 PM EST |
| 29.00 | 0.00 | 1.00 | 0.18 | 0.00 | 0.00% | 0 | 125 | 1.04 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/29/2024 12:58:56 PM EST |
| 30.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 39 | 0.91 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/29/2024 12:58:56 PM EST |
| 31.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 44 | 0.78 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 12:58:56 PM EST |
| 32.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 78 | 0.28 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 12:58:56 PM EST |
| 33.00 | 0.10 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 98 | 0.20 | 0.00 | 0.03 | 0.00 | 4/26/2024 | 4/29/2024 12:58:56 PM EST |
| 34.00 | 0.40 | 0.55 | 0.47 | -0.03 | -6.00% | 6 | 95 | 0.20 | -0.15 | 0.58 | 0.00 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 35.00 | 0.90 | 1.10 | 1.05 | -0.10 | -8.70% | 16 | 209 | 0.18 | -0.62 | 0.34 | -0.01 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 36.00 | 1.30 | 1.95 | 1.30 | 0.00 | 0.00% | 0 | 17 | 0.25 | -0.87 | 0.16 | 0.00 | 4/24/2024 | 4/29/2024 12:58:56 PM EST |
| 37.00 | 2.60 | 3.20 | 1.75 | 0.00 | 0.00% | 0 | 15 | 0.45 | -0.97 | 0.05 | 0.00 | 4/8/2024 | 4/29/2024 12:58:56 PM EST |
| 38.00 | 3.60 | 4.90 | 4.20 | 0.00 | 0.00% | 0 | 11 | 0.81 | -0.99 | 0.01 | 0.00 | 4/23/2024 | 4/29/2024 12:58:56 PM EST |
| 39.00 | 4.00 | 6.60 | % | 0 | 1 | 1.16 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 40.00 | 5.50 | 7.00 | % | 0 | 13 | 1.03 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 41.00 | 6.20 | 8.60 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 42.00 | 7.00 | 9.60 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 43.00 | 8.00 | 10.60 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 44.00 | 9.00 | 11.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST | |||
| 45.00 | 10.00 | 12.60 | % | 0 | 11 | 1.64 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:56 PM EST |