Options Chain for HELIX ENERGY SOLUTIONS GRP INC COM (HLX) - $11.29 as of 4/26/2024 3:19:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.30 | 11.90 | 10.90 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:51 PM EST |
| 2.00 | 9.20 | 10.30 | % | 0 | 0 | 9.55 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 3.00 | 8.20 | 8.50 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 4.00 | 7.10 | 8.10 | % | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 5.00 | 5.80 | 7.40 | % | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 6.00 | 4.70 | 5.90 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 7.00 | 3.60 | 5.30 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 8.00 | 3.20 | 4.50 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 9.00 | 1.60 | 3.30 | 1.53 | 0.00 | 0.00% | 0 | 2 | 1.98 | 1.00 | 0.01 | 0.00 | 3/18/2024 | 4/26/2024 3:59:51 PM EST |
| 10.00 | 1.25 | 2.00 | 1.45 | +0.35 | +31.82% | 1 | 124 | 1.19 | 0.94 | 0.13 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 11.00 | 0.50 | 0.65 | 0.65 | 0.00 | 0.00% | 21 | 64 | 0.35 | 0.66 | 0.38 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 12.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 7,481 | 0.37 | 0.27 | 0.35 | -0.01 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 13.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 167 | 1.23 | 0.06 | 0.12 | 0.00 | 4/19/2024 | 4/26/2024 3:59:51 PM EST |
| 14.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 402 | 1.47 | 0.01 | 0.02 | 0.00 | 4/11/2024 | 4/26/2024 3:59:51 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 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 | 4/26/2024 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 8.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 1.42 | 0.00 | 0.01 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 207 | 0.66 | -0.06 | 0.13 | 0.00 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 11.00 | 0.15 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 217 | 0.35 | -0.34 | 0.38 | -0.01 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 12.00 | 0.70 | 0.90 | 1.10 | 0.00 | 0.00% | 0 | 688 | 0.34 | -0.73 | 0.35 | -0.01 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 13.00 | 1.55 | 1.85 | % | 0 | 0 | 0.65 | -0.94 | 0.12 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 14.00 | 2.55 | 2.95 | % | 0 | 0 | 1.77 | -0.99 | 0.02 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 15.00 | 3.50 | 5.30 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 16.00 | 4.50 | 6.30 | 4.31 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:51 PM EST |
| 17.00 | 5.50 | 7.30 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 20.00 | 8.40 | 8.80 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST |