Singapore markets open in 5 hours 16 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,305.19 +58.51 (+1.12%) Dow
39,888.17 +330.06 (+0.83%) Nasdaq
16,741.22 +230.04 (+1.39%) Bitcoin USD
66,254.65 +4,673.25 (+7.59%) CMC Crypto 200
1,390.48 +122.54 (+9.67%)
Hess Midstream LP (HESM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HESM240517C00022000 | 2023-10-25 10:39AM EDT | 22.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| HESM240517C00026000 | 2023-11-02 1:53PM EDT | 26.00 | 4.80 | 6.20 | 9.50 | 0.00 | - | 5 | 8 | 235.55% |
| HESM240517C00027000 | 2023-09-25 2:56PM EDT | 27.00 | 3.37 | 3.60 | 4.00 | 0.00 | - | 2 | 1 | 0.00% |
| HESM240517C00028000 | 2023-12-12 10:57AM EDT | 28.00 | 2.00 | 4.20 | 5.00 | 0.00 | - | 1 | 46 | 0.00% |
| HESM240517C00029000 | 2024-01-11 3:17PM EDT | 29.00 | 2.87 | 2.00 | 5.80 | 0.00 | - | 2 | 0 | 0.00% |
| HESM240517C00030000 | 2024-04-10 10:06AM EDT | 30.00 | 6.00 | 4.10 | 6.90 | 0.00 | - | 5 | 0 | 144.53% |
| HESM240517C00031000 | 2024-04-30 2:58PM EDT | 31.00 | 3.40 | 3.60 | 6.20 | 0.00 | - | 356 | 0 | 175.98% |
| HESM240517C00032000 | 2024-04-30 3:26PM EDT | 32.00 | 2.43 | 2.45 | 5.30 | 0.00 | - | 341 | 0 | 146.09% |
| HESM240517C00033000 | 2024-05-15 10:04AM EDT | 33.00 | 2.35 | 2.00 | 3.10 | +0.57 | +32.02% | 2 | 7 | 83.98% |
| HESM240517C00034000 | 2024-05-08 3:59PM EDT | 34.00 | 1.15 | 1.05 | 2.30 | 0.00 | - | 1 | 280 | 71.29% |
| HESM240517C00035000 | 2024-05-15 12:48PM EDT | 35.00 | 0.34 | 0.35 | 0.45 | -0.11 | -24.44% | 11 | 594 | 22.75% |
| HESM240517C00036000 | 2024-05-10 12:55PM EDT | 36.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 5,283 | 32.23% |
| HESM240517C00037000 | 2024-05-10 11:44AM EDT | 37.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 351 | 38.67% |
| HESM240517C00038000 | 2024-04-09 12:09PM EDT | 38.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 36 | 38 | 84.77% |
| HESM240517C00039000 | 2024-03-05 11:53AM EDT | 39.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | - | 1 | 88.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HESM240517P00018000 | 2023-10-12 12:07PM EDT | 18.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 511.72% |
| HESM240517P00020000 | 2023-10-24 10:08AM EDT | 20.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 442.97% |
| HESM240517P00021000 | 2023-11-03 10:02AM EDT | 21.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 2 | 7 | 382.03% |
| HESM240517P00022000 | 2024-01-09 3:19PM EDT | 22.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 6 | 35 | 380.86% |
| HESM240517P00023000 | 2024-01-03 12:46PM EDT | 23.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 14 | 35 | 285.16% |
| HESM240517P00024000 | 2024-03-15 10:07AM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 25 | 323.44% |
| HESM240517P00025000 | 2024-03-15 10:07AM EDT | 25.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 35 | 479 | 229.69% |
| HESM240517P00026000 | 2024-04-04 10:49AM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 412 | 269.92% |
| HESM240517P00027000 | 2024-04-15 12:04PM EDT | 27.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 244.14% |
| HESM240517P00028000 | 2024-04-15 12:04PM EDT | 28.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 393 | 218.75% |
| HESM240517P00029000 | 2024-03-18 10:36AM EDT | 29.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 10 | 125 | 194.14% |
| HESM240517P00030000 | 2024-04-08 2:39PM EDT | 30.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 10 | 39 | 187.30% |
| HESM240517P00031000 | 2024-04-23 10:12AM EDT | 31.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 12 | 44 | 145.31% |
| HESM240517P00032000 | 2024-04-30 3:17PM EDT | 32.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 78 | 120.70% |
| HESM240517P00033000 | 2024-05-13 9:30AM EDT | 33.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 102 | 64.45% |
| HESM240517P00034000 | 2024-05-14 10:21AM EDT | 34.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 15 | 122 | 51.76% |
| HESM240517P00035000 | 2024-05-15 1:26PM EDT | 35.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 4 | 438 | 20.90% |
| HESM240517P00036000 | 2024-04-24 12:22PM EDT | 36.00 | 1.30 | 0.35 | 1.85 | 0.00 | - | 1 | 5 | 52.73% |
| HESM240517P00037000 | 2024-04-08 11:13AM EDT | 37.00 | 1.75 | 2.10 | 4.30 | 0.00 | - | 15 | 0 | 171.19% |
| HESM240517P00038000 | 2024-05-15 3:21PM EDT | 38.00 | 3.30 | 2.20 | 3.30 | -0.90 | -17.65% | 2 | 11 | 119.34% |
| HESM240517P00039000 | 2024-05-15 3:21PM EDT | 39.00 | 4.30 | 7.60 | 4.40 | -6.40 | -59.81% | 4 | 1 | 288.28% |
| HESM240517P00040000 | 2023-11-08 2:09PM EDT | 40.00 | 10.60 | 8.40 | 10.50 | 0.00 | - | 2 | 13 | 506.84% |
| HESM240517P00045000 | 2023-10-09 2:21PM EDT | 45.00 | 16.30 | 13.70 | 17.40 | 0.00 | - | 2 | 11 | 699.80% |
© 2024 Yahoo. All rights reserved.