Helix Energy Solutions Group, Inc. (HLX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:47PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLX241018C00004000 | 2024-10-03 11:23AM EDT | 4.00 | 8.70 | 4.90 | 7.40 | 0.00 | - | - | 10 | 776.56% |
| HLX241018C00006000 | 2024-09-05 12:27PM EDT | 6.00 | 4.21 | 5.00 | 6.00 | 0.00 | - | 2 | 2 | 534.38% |
| HLX241018C00007000 | 2024-09-27 3:38PM EDT | 7.00 | 4.00 | 3.30 | 3.60 | 0.00 | - | 100 | 57 | 131.25% |
| HLX241018C00008000 | 2024-10-03 12:37PM EDT | 8.00 | 3.38 | 2.00 | 3.20 | 0.00 | - | 38 | 332 | 152.73% |
| HLX241018C00009000 | 2024-10-03 11:23AM EDT | 9.00 | 3.60 | 1.20 | 1.95 | 0.00 | - | 4 | 68 | 96.48% |
| HLX241018C00010000 | 2024-10-03 11:50AM EDT | 10.00 | 1.25 | 0.30 | 1.60 | 0.00 | - | 15 | 411 | 106.64% |
| HLX241018C00011000 | 2024-10-09 10:58AM EDT | 11.00 | 0.40 | 0.15 | 0.40 | +0.15 | +60.00% | 1 | 8,568 | 72.46% |
| HLX241018C00012000 | 2024-10-08 3:57PM EDT | 12.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 335 | 83.59% |
| HLX241018C00013000 | 2024-10-09 10:36AM EDT | 13.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 176 | 118.75% |
| HLX241018C00014000 | 2024-10-03 11:29AM EDT | 14.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | - | 8 | 217.38% |
| HLX241018C00015000 | 2024-10-03 11:26AM EDT | 15.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 19 | 21 | 219.92% |
| HLX241018C00016000 | 2024-10-02 12:15PM EDT | 16.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 242.58% |
| HLX241018C00018000 | 2024-10-03 11:25AM EDT | 18.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 6 | 159.38% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLX241018P00007000 | 2024-09-27 12:34PM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 151.56% |
| HLX241018P00008000 | 2024-10-03 10:13AM EDT | 8.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 203.13% |
| HLX241018P00009000 | 2024-10-08 1:45PM EDT | 9.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 4 | 138 | 96.88% |
| HLX241018P00010000 | 2024-10-07 3:37PM EDT | 10.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 28 | 504 | 63.67% |
| HLX241018P00011000 | 2024-10-08 9:30AM EDT | 11.00 | 0.45 | 0.65 | 1.05 | 0.00 | - | 1 | 255 | 72.46% |
| HLX241018P00012000 | 2024-10-01 3:24PM EDT | 12.00 | 1.00 | 1.10 | 3.20 | 0.00 | - | 2 | 103 | 163.09% |
| HLX241018P00013000 | 2024-10-02 12:16PM EDT | 13.00 | 2.25 | 2.00 | 3.20 | 0.00 | - | - | 2 | 76.56% |
| HLX241018P00017000 | 2024-10-03 11:23AM EDT | 17.00 | 5.40 | 6.40 | 6.70 | 0.00 | - | - | 3 | 196.88% |
| HLX241018P00018000 | 2024-10-03 11:23AM EDT | 18.00 | 6.40 | 7.40 | 7.70 | 0.00 | - | - | 0 | 213.28% |
© 2024 Yahoo. All rights reserved.