NYSE - Delayed Quote USD

Hess Midstream LP (HESM)

38.86
+0.04
+(0.10%)
At close: May 15 at 4:00:02 PM EDT
38.48
-0.38
(-0.98%)
Pre-Market: 4:07:42 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HESM250516C00020000 11/25/2024 10:17 AM 20 17.10 14.40 19.00 0.00 0.00% 2 2 700.00%
HESM250516C00025000 11/11/2024 11:16 AM 25 10.71 10.40 13.10 0.00 0.00% - 1 0.00%
HESM250516C00029000 2/5/2025 12:54 PM 29 12.40 9.40 14.00 0.00 0.00% 10 0 772.27%
HESM250516C00030000 5/6/2025 12:15 PM 30 7.76 0.00 0.00 0.00 0.00% 6 0 0.00%
HESM250516C00032000 5/7/2025 3:36 PM 32 5.40 0.00 0.00 0.00 0.00% - - 0.00%
HESM250516C00033000 4/4/2025 1:13 PM 33 4.91 2.65 5.70 0.00 0.00% 1 1 0.00%
HESM250516C00034000 4/9/2025 12:07 PM 34 1.85 1.70 5.20 0.00 0.00% 1 0 241.02%
HESM250516C00035000 5/7/2025 3:36 PM 35 2.30 0.00 0.00 0.00 0.00% 75 0 0.00%
HESM250516C00036000 5/8/2025 9:59 AM 36 1.31 0.00 0.00 0.00 0.00% 3 0 0.00%
HESM250516C00037000 5/8/2025 2:53 PM 37 0.74 0.00 0.00 0.00 0.00% 1 0 0.00%
HESM250516C00038000 5/13/2025 3:44 PM 38 1.27 0.00 0.00 0.00 0.00% 25 0 0.00%
HESM250516C00039000 5/15/2025 11:08 AM 39 0.18 0.00 0.00 0.00 0.00% 6 0 3.13%
HESM250516C00040000 5/15/2025 9:56 AM 40 0.05 0.00 0.00 0.00 0.00% 1 0 12.50%
HESM250516C00041000 5/12/2025 3:19 PM 41 0.05 0.00 0.00 0.00 0.00% 5 0 25.00%
HESM250516C00042000 5/15/2025 9:39 AM 42 0.02 0.00 0.00 0.00 0.00% 10 0 50.00%
HESM250516C00043000 5/8/2025 10:34 AM 43 0.06 0.00 0.00 0.00 0.00% 1 0 50.00%
HESM250516C00044000 5/7/2025 3:34 PM 44 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
HESM250516C00045000 5/15/2025 3:27 PM 45 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%
HESM250516C00050000 3/31/2025 2:40 PM 50 0.15 0.00 0.00 0.00 0.00% - 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HESM250516P00029000 11/4/2024 9:30 AM 29 0.65 0.00 0.75 0.00 0.00% 10 12 440.63%
HESM250516P00030000 4/21/2025 9:34 AM 30 0.10 0.00 0.00 0.00 0.00% 1 0 50.00%
HESM250516P00031000 4/11/2025 11:06 AM 31 0.95 0.00 0.75 0.00 0.00% 4 11 362.50%
HESM250516P00032000 4/14/2025 1:48 PM 32 0.50 0.00 0.00 0.00 0.00% 50 0 50.00%
HESM250516P00033000 5/15/2025 9:41 AM 33 0.04 0.00 0.00 0.00 0.00% 29 0 50.00%
HESM250516P00034000 4/28/2025 1:36 PM 34 0.13 0.00 0.00 0.00 0.00% 100 0 50.00%
HESM250516P00035000 5/15/2025 9:41 AM 35 0.07 0.00 0.00 0.00 0.00% 29 0 50.00%
HESM250516P00036000 5/14/2025 3:29 PM 36 0.75 0.00 0.00 0.00 0.00% 3 0 50.00%
HESM250516P00037000 5/15/2025 2:10 PM 37 0.01 0.00 0.00 0.00 0.00% 2 0 25.00%
HESM250516P00038000 5/15/2025 1:42 PM 38 0.10 0.00 0.00 0.00 0.00% 7 0 12.50%
HESM250516P00039000 5/12/2025 10:07 AM 39 1.23 0.00 0.00 0.00 0.00% 1 0 0.00%
HESM250516P00040000 5/15/2025 12:38 PM 40 1.45 0.00 0.00 0.00 0.00% 6 0 0.00%
HESM250516P00041000 5/13/2025 1:53 PM 41 1.80 0.00 0.00 0.00 0.00% 2 0 0.00%
HESM250516P00042000 4/8/2025 10:05 AM 42 5.45 3.70 6.60 0.00 0.00% 2 4 397.66%
HESM250516P00043000 3/31/2025 11:43 AM 43 2.15 0.00 0.00 0.00 0.00% 4 0 0.00%
HESM250516P00044000 3/21/2025 3:57 PM 44 2.35 5.90 9.40 0.00 0.00% 2 0 538.09%
HESM250516P00045000 4/15/2025 9:40 AM 45 8.40 0.00 0.00 0.00 0.00% - 0 0.00%
HESM250516P00050000 11/6/2024 1:11 PM 50 15.31 11.00 14.70 0.00 0.00% - 1 609.77%
HESM250516P00055000 2/13/2025 11:47 AM 55 16.30 12.10 15.20 0.00 0.00% 18 18 0.00%

Related Tickers

WES Western Midstream Partners, LP
39.55
-0.78%
 
MPLX MPLX LP
51.64
+2.20%
 
PAA Plains All American Pipeline, L.P.
17.28
-0.75%
 
PAGP Plains GP Holdings, L.P.
18.44
-1.02%
 
CQP Cheniere Energy Partners, L.P.
61.22
+2.82%
 
VNOM Viper Energy, Inc.
41.12
-2.51%
 
AM Antero Midstream Corporation
18.85
+1.45%
 
GEL Genesis Energy, L.P.
15.30
+0.99%
 
TRGP Targa Resources Corp.
166.45
-1.26%
 
WMB The Williams Companies, Inc.
58.77
+0.98%