Hecla Mining Company (HL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240517C00001500 | 2024-04-25 3:00PM EDT | 1.50 | 3.57 | 2.75 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HL240517C00002000 | 2024-03-19 10:25AM EDT | 2.00 | 2.16 | 2.66 | 4.80 | 0.00 | - | 15 | 19 | 834.38% |
| HL240517C00002500 | 2024-03-11 2:08PM EDT | 2.50 | 1.94 | 2.39 | 4.00 | 0.00 | - | 40 | 45 | 643.75% |
| HL240517C00003000 | 2024-04-25 12:15PM EDT | 3.00 | 2.05 | 1.76 | 1.85 | 0.00 | - | 2 | 244 | 143.75% |
| HL240517C00003500 | 2024-04-26 12:51PM EDT | 3.50 | 1.58 | 0.95 | 1.31 | 0.00 | - | 1 | 1,342 | 107.81% |
| HL240517C00004000 | 2024-04-30 10:29AM EDT | 4.00 | 0.90 | 0.79 | 0.94 | -0.13 | -12.62% | 3 | 1,725 | 92.97% |
| HL240517C00004500 | 2024-04-30 10:09AM EDT | 4.50 | 0.40 | 0.37 | 0.41 | -0.27 | -40.30% | 80 | 3,446 | 57.03% |
| HL240517C00005000 | 2024-04-30 11:46AM EDT | 5.00 | 0.14 | 0.13 | 0.15 | -0.13 | -48.15% | 339 | 5,749 | 55.47% |
| HL240517C00005500 | 2024-04-30 11:44AM EDT | 5.50 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 667 | 6,410 | 62.50% |
| HL240517C00006000 | 2024-04-30 12:18PM EDT | 6.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 297 | 44,509 | 75.78% |
| HL240517C00006500 | 2024-04-26 9:57AM EDT | 6.50 | 0.04 | 0.01 | 0.00 | 0.00 | - | 5 | 6 | 65.63% |
| HL240517C00007000 | 2024-04-26 2:55PM EDT | 7.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 81 | 8,459 | 106.25% |
| HL240517C00007500 | 2024-04-23 9:52AM EDT | 7.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 249.22% |
| HL240517C00008000 | 2024-04-30 11:50AM EDT | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 9,931 | 112.50% |
| HL240517C00010000 | 2024-04-17 10:59AM EDT | 10.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 25 | 3,930 | 137.50% |
| HL240517C00012000 | 2024-04-22 11:45AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 2,338 | 162.50% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240517P00002000 | 2024-02-09 4:10PM EDT | 2.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 10 | 124 | 416.41% |
| HL240517P00002500 | 2024-03-01 2:42PM EDT | 2.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 89 | 171.88% |
| HL240517P00003000 | 2024-04-26 2:55PM EDT | 3.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 20 | 176 | 185.16% |
| HL240517P00003500 | 2024-04-16 1:06PM EDT | 3.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 525 | 78.13% |
| HL240517P00004000 | 2024-04-30 12:14PM EDT | 4.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 4 | 1,996 | 59.38% |
| HL240517P00004500 | 2024-04-30 11:19AM EDT | 4.50 | 0.11 | 0.10 | 0.12 | +0.05 | +83.33% | 68 | 1,853 | 53.13% |
| HL240517P00005000 | 2024-04-30 11:18AM EDT | 5.00 | 0.36 | 0.35 | 0.37 | +0.13 | +56.52% | 812 | 1,779 | 51.56% |
| HL240517P00005500 | 2024-04-30 10:35AM EDT | 5.50 | 0.78 | 0.75 | 0.79 | +0.23 | +41.82% | 2 | 1,557 | 53.91% |
| HL240517P00006000 | 2024-04-30 9:30AM EDT | 6.00 | 1.22 | 1.21 | 1.26 | +0.24 | +24.49% | 5 | 449 | 70.31% |
| HL240517P00007000 | 2024-04-19 10:59AM EDT | 7.00 | 1.69 | 2.21 | 2.36 | 0.00 | - | 1 | 1 | 119.53% |
| HL240517P00008000 | 2023-12-19 10:30AM EDT | 8.00 | 3.15 | 3.60 | 4.20 | 0.00 | - | - | 0 | 342.58% |
| HL240517P00010000 | 2023-12-22 10:33AM EDT | 10.00 | 4.90 | 5.90 | 6.25 | 0.00 | - | 1 | 0 | 446.48% |
© 2024 Yahoo. All rights reserved.