Hecla Mining Company (HL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240621C00002000 | 2024-06-14 2:37PM EDT | 2.00 | 3.26 | 2.62 | 3.85 | -0.34 | -9.44% | 90 | 0 | 412.50% |
| HL240621C00002500 | 2024-06-14 12:55PM EDT | 2.50 | 2.72 | 1.56 | 2.58 | +1.47 | +117.60% | 30 | 2 | 0.00% |
| HL240621C00003000 | 2024-06-11 2:22PM EDT | 3.00 | 2.28 | 1.85 | 2.58 | 0.00 | - | 77 | 428 | 215.63% |
| HL240621C00003500 | 2024-06-12 10:09AM EDT | 3.50 | 1.93 | 1.38 | 2.08 | 0.00 | - | 10 | 863 | 187.50% |
| HL240621C00004000 | 2024-06-14 12:04PM EDT | 4.00 | 1.15 | 0.91 | 1.43 | -0.02 | -1.71% | 21 | 2,115 | 264.06% |
| HL240621C00004500 | 2024-06-13 2:58PM EDT | 4.50 | 0.75 | 0.69 | 1.14 | +0.05 | +7.14% | 10 | 3,376 | 182.81% |
| HL240621C00005000 | 2024-06-14 3:40PM EDT | 5.00 | 0.27 | 0.24 | 0.28 | +0.01 | +3.85% | 246 | 3,754 | 57.03% |
| HL240621C00005500 | 2024-06-14 3:57PM EDT | 5.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 554 | 5,430 | 50.78% |
| HL240621C00006000 | 2024-06-14 12:57PM EDT | 6.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 2,002 | 28,350 | 76.56% |
| HL240621C00006500 | 2024-06-14 2:19PM EDT | 6.50 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 21 | 1,107 | 106.25% |
| HL240621C00007000 | 2024-06-14 3:57PM EDT | 7.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 375 | 6,927 | 121.88% |
| HL240621C00007500 | 2024-06-14 3:58PM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 61 | 329 | 131.25% |
| HL240621C00008000 | 2024-06-14 3:59PM EDT | 8.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 9,558 | 150.00% |
| HL240621C00008500 | 2024-06-13 3:59PM EDT | 8.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 207 | 181.25% |
| HL240621C00009000 | 2024-06-12 2:30PM EDT | 9.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 111 | 196.88% |
| HL240621C00009500 | 2024-06-12 10:43AM EDT | 9.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 125 | 212.50% |
| HL240621C00010000 | 2024-06-10 9:44AM EDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 1,530 | 225.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240621P00000500 | 2024-06-04 9:52AM EDT | 0.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 27 | 725.00% |
| HL240621P00002500 | 2024-02-07 1:12PM EDT | 2.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 40 | 562.50% |
| HL240621P00003000 | 2024-05-03 1:02PM EDT | 3.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 163 | 215.63% |
| HL240621P00003500 | 2024-06-07 12:18PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,732 | 137.50% |
| HL240621P00004000 | 2024-06-14 2:35PM EDT | 4.00 | 0.01 | 0.00 | 0.08 | -0.03 | -75.00% | 2 | 819 | 143.75% |
| HL240621P00004500 | 2024-06-12 11:47AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,456 | 56.25% |
| HL240621P00005000 | 2024-06-14 3:33PM EDT | 5.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 47 | 20,486 | 53.13% |
| HL240621P00005500 | 2024-06-14 2:44PM EDT | 5.50 | 0.32 | 0.31 | 0.36 | -0.02 | -5.88% | 89 | 1,385 | 57.03% |
| HL240621P00006000 | 2024-06-13 3:16PM EDT | 6.00 | 0.88 | 0.37 | 0.91 | 0.00 | - | 21 | 1,606 | 125.00% |
| HL240621P00006500 | 2024-06-11 1:02PM EDT | 6.50 | 1.27 | 1.06 | 1.56 | 0.00 | - | 1 | 99 | 87.50% |
| HL240621P00007000 | 2024-06-11 10:36AM EDT | 7.00 | 1.70 | 1.57 | 1.98 | 0.00 | - | 8 | 24 | 229.69% |
| HL240621P00008000 | 2024-04-29 10:27AM EDT | 8.00 | 2.97 | 2.10 | 2.39 | 0.00 | - | 1 | 6 | 0.00% |
| HL240621P00008500 | 2024-06-07 2:09PM EDT | 8.50 | 3.20 | 2.30 | 4.35 | 0.00 | - | 1 | 1 | 196.88% |
| HL240621P00009000 | 2024-06-07 2:09PM EDT | 9.00 | 3.70 | 3.75 | 4.85 | 0.00 | - | 1 | 1 | 477.34% |
© 2024 Yahoo. All rights reserved.