NYSE - Nasdaq Real Time Price USD

Hess Midstream LP (HESM)

Compare
41.20
+0.36
+(0.88%)
As of 1:18:31 PM EST. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HESM250221C00020000 12/16/2024 12:05 AM 20 15.20 13.50 17.60 0.00 0.00% 1 0 0.00%
HESM250221C00025000 12/16/2024 12:05 AM 25 10.58 9.70 13.80 0.00 0.00% 6 2 0.00%
HESM250221C00028000 12/16/2024 12:05 AM 28 7.91 6.50 11.40 0.00 0.00% 8 4 0.00%
HESM250221C00029000 12/16/2024 12:05 AM 29 6.80 6.00 10.50 0.00 0.00% 6 1 0.00%
HESM250221C00030000 1/6/2025 10:58 AM 30 7.70 9.10 13.10 0.00 0.00% 5 132 149.17%
HESM250221C00031000 1/21/2025 11:55 AM 31 11.30 10.00 12.30 0.00 0.00% - 10 105.27%
HESM250221C00032000 12/16/2024 12:05 AM 32 4.09 2.80 7.50 0.00 0.00% 2 0 0.00%
HESM250221C00033000 12/16/2024 12:05 AM 33 3.10 3.00 3.90 0.00 0.00% 1 3 0.00%
HESM250221C00034000 1/10/2025 12:35 PM 34 4.10 5.90 9.30 0.00 0.00% 16 6 59.86%
HESM250221C00035000 1/10/2025 3:50 PM 35 2.92 6.00 6.50 0.00 0.00% 4 178 48.73%
HESM250221C00036000 1/24/2025 9:35 AM 36 5.20 5.10 5.50 0.16 3.17% 2 81 42.48%
HESM250221C00037000 1/23/2025 10:47 AM 37 3.95 4.10 4.50 0.00 0.00% 1 265 36.23%
HESM250221C00038000 1/22/2025 10:58 AM 38 3.10 3.00 3.40 0.00 0.00% 5 358 26.07%
HESM250221C00039000 1/23/2025 2:36 PM 39 2.64 2.25 2.50 0.00 0.00% 8 1,161 23.39%
HESM250221C00040000 1/23/2025 3:00 PM 40 1.40 1.40 1.70 0.00 0.00% 6 359 21.58%
HESM250221C00041000 1/24/2025 10:07 AM 41 0.85 0.80 1.05 0.20 30.77% 3 1,294 20.48%
HESM250221C00042000 1/23/2025 9:37 AM 42 0.40 0.35 0.50 0.00 0.00% 1 73 17.97%
HESM250221C00043000 1/21/2025 2:34 PM 43 0.20 0.00 0.75 0.00 0.00% 30 33 31.25%
HESM250221C00045000 12/16/2024 12:05 AM 45 0.15 0.00 0.75 0.00 0.00% 4 4 44.04%
HESM250221C00046000 12/16/2024 12:05 AM 46 0.26 0.00 2.15 0.00 0.00% 1 1 58.40%
HESM250221C00048000 1/24/2025 9:30 AM 48 0.15 0.00 0.15 0.00 0.00% 1 0 37.21%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HESM250221P00025000 12/10/2024 12:47 PM 25 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
HESM250221P00028000 12/16/2024 12:05 AM 28 0.25 0.00 0.50 0.00 0.00% 5 32 91.02%
HESM250221P00029000 12/16/2024 12:05 AM 29 0.35 0.00 1.25 0.00 0.00% 20 122 107.03%
HESM250221P00030000 12/16/2024 12:05 AM 30 1.31 0.30 2.55 0.00 0.00% 20 21 132.32%
HESM250221P00031000 12/16/2024 12:05 AM 31 0.50 0.00 1.00 0.00 0.00% 20 364 85.45%
HESM250221P00032000 12/2/2024 10:49 AM 32 0.25 0.00 0.00 0.00 0.00% 10 0 25.00%
HESM250221P00033000 12/16/2024 10:42 AM 33 0.32 0.00 0.00 0.00 0.00% 3 0 25.00%
HESM250221P00034000 1/21/2025 9:42 AM 34 0.08 0.05 0.75 0.00 0.00% 5 62 59.86%
HESM250221P00035000 1/22/2025 10:10 AM 35 0.10 0.00 0.15 0.00 0.00% 11 190 40.63%
HESM250221P00036000 1/22/2025 1:42 PM 36 0.15 0.10 0.20 0.00 0.00% 2 71 37.79%
HESM250221P00037000 1/22/2025 10:46 AM 37 0.15 0.00 0.25 0.00 0.00% 20 50 34.18%
HESM250221P00038000 1/16/2025 11:48 AM 38 0.40 0.00 0.40 0.00 0.00% 2 47 33.30%
HESM250221P00039000 1/22/2025 3:50 PM 39 0.40 0.25 0.55 0.00 0.00% 16 32 30.62%
HESM250221P00040000 1/23/2025 3:17 PM 40 0.80 0.60 0.80 0.00 0.00% 1 226 28.81%
HESM250221P00041000 1/24/2025 12:46 PM 41 1.15 1.05 1.30 0.02 1.77% 6 9 30.27%
HESM250221P00042000 1/21/2025 12:34 PM 42 1.55 1.65 1.95 0.00 0.00% 1 5 32.42%
HESM250221P00043000 12/16/2024 12:05 AM 43 7.45 6.30 9.80 0.00 0.00% - 2 151.42%
HESM250221P00045000 12/16/2024 12:05 AM 45 10.06 8.00 10.70 0.00 0.00% - 1 151.71%
HESM250221P00046000 12/16/2024 12:05 AM 46 10.27 9.00 12.60 0.00 0.00% - 2 168.51%

Related Tickers

WES Western Midstream Partners, LP
42.76
+0.78%
 
PAGP Plains GP Holdings, L.P.
21.74
-1.05%
 
PAA Plains All American Pipeline, L.P.
20.44
-1.26%
 
MPLX MPLX LP
51.97
+0.17%
 
ENLC EnLink Midstream, LLC
14.71
-0.44%
 
CQP Cheniere Energy Partners, L.P.
62.28
+1.10%
 
GLP Global Partners LP
51.07
-1.16%
 
AM Antero Midstream Corporation
16.40
-1.06%
 
VNOM Viper Energy, Inc.
47.66
-2.49%
 
PBA Pembina Pipeline Corporation
37.11
-0.23%