STOCKS PULL BACK AFTER RETAIL SALES MISS, INFLATION DATA RISES

Investors still bullish, but sentiment is down from March and April: BofA

Helix Energy Solutions Group, Inc. (HLX)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

6.22+0.20 (+3.32%)

As of 2:54PM EDT. Market open.

In The Money

Show:ListStraddle

CallsforJune 18, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
HLX210618C00001000	2021-06-04 12:43PM EDT	1.00	5.20	5.10	5.30	0.00	-	2	3	1,168.75%
HLX210618C00002000	2021-05-20 11:39AM EDT	2.00	4.10	4.10	4.30	0.00	-	1	10	734.38%
HLX210618C00003000	2021-06-10 2:12PM EDT	3.00	3.03	3.10	3.30	0.00	-	1	24	496.88%
HLX210618C00004000	2021-06-08 11:35AM EDT	4.00	2.25	2.15	2.25	0.00	-	10	110	259.38%
HLX210618C00005000	2021-06-15 9:30AM EDT	5.00	1.00	1.15	1.25	-0.20	-16.67%	1	1,168	146.88%
HLX210618C00006000	2021-06-15 2:14PM EDT	6.00	0.25	0.20	0.35	+0.03	+13.64%	23	2,727	53.91%
HLX210618C00007000	2021-06-14 12:23PM EDT	7.00	0.03	0.00	0.05	0.00	-	2	359	84.38%
HLX210618C00008000	2021-06-07 11:25AM EDT	8.00	0.05	0.00	0.05	0.00	-	5	650	150.00%
HLX210618C00009000	2021-06-07 10:03AM EDT	9.00	0.05	0.00	0.05	0.00	-	1	101	200.00%
HLX210618C00010000	2021-03-17 11:37AM EDT	10.00	0.15	0.00	0.10	0.00	-	3	14	278.13%
HLX210618C00011000	2021-06-15 1:39PM EDT	11.00	0.02	0.00	0.10	-0.03	-60.00%	2	10	320.31%

PutsforJune 18, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	% Change	Volume	Open Interest	Implied Volatility
HLX210618P00002000	2021-03-04 10:30AM EDT	2.00	0.05	0.00	0.10	-	2	3	662.50%
HLX210618P00003000	2021-03-30 9:43AM EDT	3.00	0.10	0.00	0.10	-	3	2	443.75%
HLX210618P00004000	2021-06-14 3:29PM EDT	4.00	0.02	0.00	0.05	-	15	135	250.00%
HLX210618P00005000	2021-06-15 10:48AM EDT	5.00	0.05	0.00	0.05	-	40	289	140.63%
HLX210618P00006000	2021-06-15 2:07PM EDT	6.00	0.06	0.05	0.15	-	8	202	74.22%
HLX210618P00007000	2021-06-14 3:35PM EDT	7.00	1.00	0.75	0.90	-	1	14	100.00%