Helix Energy Solutions Group, Inc. (HLX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLX241220C00003000 | 2024-07-12 11:03AM EDT | 3.00 | 9.97 | 8.30 | 10.90 | 0.00 | - | 1 | 2 | 150.00% |
| HLX241220C00004000 | 2024-06-17 9:43AM EDT | 4.00 | 6.85 | 8.20 | 9.70 | 0.00 | - | - | 40 | 168.55% |
| HLX241220C00007000 | 2024-07-18 1:20PM EDT | 7.00 | 5.90 | 5.10 | 6.80 | 0.00 | - | 1 | 67 | 95.90% |
| HLX241220C00009000 | 2024-06-26 9:43AM EDT | 9.00 | 2.95 | 3.50 | 4.60 | 0.00 | - | 4 | 5 | 68.95% |
| HLX241220C00010000 | 2024-07-24 2:35PM EDT | 10.00 | 3.10 | 2.45 | 3.80 | 0.00 | - | 1 | 237 | 57.62% |
| HLX241220C00011000 | 2024-07-18 1:43PM EDT | 11.00 | 2.35 | 1.60 | 2.90 | 0.00 | - | 1 | 26 | 71.53% |
| HLX241220C00012000 | 2024-07-26 1:49PM EDT | 12.00 | 1.74 | 1.45 | 1.90 | -0.26 | -13.00% | 5 | 1,276 | 54.30% |
| HLX241220C00013000 | 2024-06-25 12:37PM EDT | 13.00 | 0.73 | 0.40 | 1.60 | 0.00 | - | 3 | 20 | 58.30% |
| HLX241220C00014000 | 2024-07-17 9:35AM EDT | 14.00 | 0.94 | 0.00 | 1.45 | 0.00 | - | 3 | 96 | 64.45% |
| HLX241220C00015000 | 2024-07-02 9:31AM EDT | 15.00 | 0.45 | 0.00 | 0.90 | 0.00 | - | 3 | 33 | 55.57% |
| HLX241220C00016000 | 2024-07-01 12:51PM EDT | 16.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 63.09% |
| HLX241220C00017000 | 2024-07-17 9:38AM EDT | 17.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 64.36% |
| HLX241220C00020000 | 2024-07-02 2:35PM EDT | 20.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 8 | 338 | 57.03% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLX241220P00005000 | 2024-06-11 2:50PM EDT | 5.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 1 | 125.59% |
| HLX241220P00007000 | 2024-01-04 2:20PM EDT | 7.00 | 0.55 | 0.45 | 1.90 | 0.00 | - | - | 5 | 137.11% |
| HLX241220P00008000 | 2024-05-13 9:30AM EDT | 8.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| HLX241220P00009000 | 2024-04-04 9:52AM EDT | 9.00 | 0.50 | 0.45 | 0.70 | 0.00 | - | 2 | 2 | 67.19% |
| HLX241220P00010000 | 2024-07-15 12:02PM EDT | 10.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 2 | 129 | 62.50% |
| HLX241220P00011000 | 2024-06-20 9:33AM EDT | 11.00 | 1.20 | 0.00 | 0.90 | 0.00 | - | 10 | 10 | 51.27% |
| HLX241220P00012000 | 2024-07-08 9:30AM EDT | 12.00 | 1.60 | 0.50 | 1.30 | 0.00 | - | 1 | 105 | 49.02% |
| HLX241220P00013000 | 2024-07-18 1:21PM EDT | 13.00 | 1.39 | 1.30 | 1.80 | 0.00 | - | 1 | 101 | 46.88% |
| HLX241220P00014000 | 2024-07-26 12:05PM EDT | 14.00 | 1.98 | 1.40 | 2.75 | +0.11 | +5.88% | 100 | 160 | 56.15% |
© 2024 Yahoo. All rights reserved.