Options Chain for HELIX ENERGY SOLUTIONS GRP INC COM (HLX) - $10.94 as of 4/23/2024 7:00:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.50 | 12.30 | 10.90 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/23/2024 3:59:56 PM EST |
| 2.00 | 7.50 | 11.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 3.00 | 8.00 | 8.80 | % | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 4.00 | 7.00 | 8.10 | % | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 5.00 | 4.80 | 6.90 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 6.00 | 5.00 | 6.10 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 7.00 | 2.80 | 5.40 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 8.00 | 2.85 | 4.30 | % | 0 | 0 | 2.41 | 1.00 | 0.01 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 9.00 | 2.05 | 2.75 | 1.53 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.96 | 0.06 | 0.00 | 3/18/2024 | 4/23/2024 3:59:56 PM EST |
| 10.00 | 1.25 | 1.45 | 1.20 | +0.13 | +12.15% | 4 | 120 | 0.52 | 0.83 | 0.19 | -0.01 | 4/23/2024 | 4/23/2024 3:59:56 PM EST |
| 11.00 | 0.55 | 0.70 | 0.55 | +0.10 | +22.23% | 22 | 57 | 0.47 | 0.58 | 0.29 | -0.01 | 4/23/2024 | 4/23/2024 3:59:56 PM EST |
| 12.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 7,449 | 0.43 | 0.31 | 0.25 | -0.01 | 4/22/2024 | 4/23/2024 3:59:56 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 167 | 0.52 | 0.13 | 0.15 | -0.01 | 4/19/2024 | 4/23/2024 3:59:56 PM EST |
| 14.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 402 | 0.58 | 0.04 | 0.06 | 0.00 | 4/11/2024 | 4/23/2024 3:59:56 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.01 | 0.02 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.01 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.76 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.01 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.35 | % | 0 | 0 | 1.08 | -0.04 | 0.06 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 10.00 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 6 | 201 | 0.51 | -0.17 | 0.19 | -0.01 | 4/23/2024 | 4/23/2024 3:59:56 PM EST |
| 11.00 | 0.40 | 0.55 | 0.65 | 0.00 | 0.00% | 4 | 193 | 0.50 | -0.42 | 0.29 | -0.01 | 4/23/2024 | 4/23/2024 3:59:56 PM EST |
| 12.00 | 0.85 | 1.25 | 1.10 | +0.02 | +1.86% | 113 | 588 | 0.64 | -0.69 | 0.25 | -0.01 | 4/23/2024 | 4/23/2024 3:59:56 PM EST |
| 13.00 | 1.65 | 2.20 | % | 0 | 0 | 0.83 | -0.87 | 0.15 | -0.01 | 4/23/2024 3:59:56 PM EST | |||
| 14.00 | 1.65 | 5.00 | % | 0 | 0 | 1.14 | -0.96 | 0.06 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 15.00 | 3.60 | 4.70 | % | 0 | 0 | 1.32 | -0.99 | 0.02 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 16.00 | 4.70 | 5.00 | 4.31 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.01 | 0.00 | 4/5/2024 | 4/23/2024 3:59:56 PM EST |
| 17.00 | 5.70 | 6.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 20.00 | 8.70 | 9.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST |