Helix Energy Solutions Group, Inc. (HLX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:24AM EST. Market open.
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLX221216C00001000 | 2022-10-04 2:52PM EST | 1.00 | 3.43 | 5.70 | 5.90 | 0.00 | - | 2 | 37 | 1,132.81% |
| HLX221216C00002000 | 2022-11-07 10:22AM EST | 2.00 | 5.10 | 4.10 | 4.30 | 0.00 | - | 30 | 30 | 318.75% |
| HLX221216C00003000 | 2022-11-02 12:52PM EST | 3.00 | 4.00 | 3.10 | 3.40 | 0.00 | - | 5 | 47 | 143.75% |
| HLX221216C00004000 | 2022-11-25 10:55AM EST | 4.00 | 2.42 | 2.15 | 2.35 | 0.00 | - | 3 | 495 | 90.63% |
| HLX221216C00005000 | 2022-11-28 11:43AM EST | 5.00 | 1.30 | 1.20 | 1.35 | 0.00 | - | 4 | 3,615 | 70.31% |
| HLX221216C00006000 | 2022-11-29 9:53AM EST | 6.00 | 0.50 | 0.40 | 0.55 | +0.10 | +25.00% | 2 | 3,035 | 62.50% |
| HLX221216C00007000 | 2022-11-22 3:57PM EST | 7.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 7 | 1,279 | 60.94% |
| HLX221216C00008000 | 2022-11-23 12:29PM EST | 8.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 169 | 90.63% |
| HLX221216C00009000 | 2022-11-22 10:34AM EST | 9.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | 6 | 77 | 182.42% |
| HLX221216C00010000 | 2022-11-25 9:59AM EST | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 175 | 130.47% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLX221216P00001000 | 2022-09-15 2:50PM EST | 1.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1,540 | 2,821 | 917.19% |
| HLX221216P00002000 | 2022-07-07 10:27AM EST | 2.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 342.19% |
| HLX221216P00003000 | 2022-11-03 1:08PM EST | 3.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 3 | 45 | 350.78% |
| HLX221216P00004000 | 2022-10-31 8:30AM EST | 4.00 | 0.04 | 0.00 | 0.60 | 0.00 | - | 3 | 3,119 | 242.19% |
| HLX221216P00005000 | 2022-11-03 8:30AM EST | 5.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 6 | 72 | 89.84% |
| HLX221216P00006000 | 2022-11-28 3:09PM EST | 6.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 1 | 266 | 66.41% |
| HLX221216P00007000 | 2022-11-21 12:10PM EST | 7.00 | 0.95 | 0.80 | 0.95 | 0.00 | - | 17 | 156 | 65.63% |
| HLX221216P00009000 | 2022-11-02 2:28PM EST | 9.00 | 2.25 | 2.70 | 2.90 | 0.00 | - | 3 | 3 | 105.47% |
© 2022 Yahoo. All rights reserved.
