Options Chain for HELIX ENERGY SOLUTIONS GRP INC COM (HLX) - $10.49 as of 11/20/2024 4:10:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.30 | 9.10 | 7.74 | 0.00 | 0.00% | 0 | 2 | 6.47 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 11/20/2024 3:59:58 PM EST |
| 4.00 | 5.30 | 7.80 | 5.63 | 0.00 | 0.00% | 0 | 39 | 4.40 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:58 PM EST |
| 5.00 | 5.60 | 6.40 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 6.00 | 4.60 | 5.90 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 7.00 | 2.70 | 4.60 | 3.49 | 0.00 | 0.00% | 0 | 66 | 1.48 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 8.00 | 2.00 | 4.10 | 1.85 | 0.00 | 0.00% | 0 | 4 | 2.01 | 1.00 | 0.00 | 0.00 | 9/11/2024 | 11/20/2024 3:59:58 PM EST |
| 9.00 | 1.20 | 2.60 | 1.31 | 0.00 | 0.00% | 0 | 8 | 1.27 | 0.97 | 0.05 | 0.00 | 11/7/2024 | 11/20/2024 3:59:58 PM EST |
| 10.00 | 0.40 | 1.50 | 0.57 | 0.00 | 0.00% | 0 | 306 | 0.47 | 0.82 | 0.23 | -0.01 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 11.00 | 0.30 | 0.50 | 0.45 | +0.25 | +125.00% | 116 | 642 | 0.35 | 0.50 | 0.36 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | +0.05 | +100.00% | 2 | 1,235 | 0.33 | 0.20 | 0.25 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 122 | 0.98 | 0.05 | 0.09 | 0.00 | 10/7/2024 | 11/20/2024 3:59:58 PM EST |
| 14.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 96 | 1.35 | 0.01 | 0.02 | 0.00 | 8/26/2024 | 11/20/2024 3:59:58 PM EST |
| 15.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 33 | 1.52 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 3:59:58 PM EST |
| 16.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 11/20/2024 3:59:58 PM EST |
| 17.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 11/20/2024 3:59:58 PM EST |
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 348 | 1.10 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 6/11/2024 | 11/20/2024 3:59:58 PM EST |
| 6.00 | 0.00 | 0.30 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 6 | 2.20 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:58 PM EST |
| 8.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.94 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:58 PM EST |
| 9.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 25 | 1.36 | -0.03 | 0.05 | 0.00 | 11/7/2024 | 11/20/2024 3:59:58 PM EST |
| 10.00 | 0.05 | 0.60 | 0.19 | -0.06 | -24.00% | 4 | 215 | 0.59 | -0.18 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 11.00 | 0.10 | 0.65 | 0.50 | -0.30 | -37.50% | 100 | 505 | 0.45 | -0.50 | 0.36 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 12.00 | 0.30 | 1.95 | 1.45 | 0.00 | 0.00% | 0 | 224 | 1.04 | -0.80 | 0.25 | -0.01 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 13.00 | 0.75 | 3.20 | 1.39 | 0.00 | 0.00% | 0 | 100 | 1.48 | -0.95 | 0.09 | 0.00 | 7/18/2024 | 11/20/2024 3:59:58 PM EST |
| 14.00 | 2.90 | 4.10 | 1.98 | 0.00 | 0.00% | 0 | 150 | 1.60 | -0.99 | 0.02 | 0.00 | 7/26/2024 | 11/20/2024 3:59:58 PM EST |
| 15.00 | 2.80 | 5.80 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 16.00 | 4.90 | 5.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 17.00 | 5.90 | 6.40 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 18.00 | 6.90 | 7.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 19.00 | 7.60 | 8.40 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 20.00 | 8.90 | 9.40 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |