Hecla Mining Company (HL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:10PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240524C00004000 | 2024-04-30 12:16PM EDT | 4.00 | 0.80 | 0.79 | 1.51 | -0.44 | -35.48% | 2 | 14 | 148.44% |
| HL240524C00004500 | 2024-04-30 9:30AM EDT | 4.50 | 0.46 | 0.40 | 0.44 | -0.58 | -55.77% | 1 | 135 | 54.30% |
| HL240524C00005000 | 2024-04-30 12:45PM EDT | 5.00 | 0.18 | 0.18 | 0.20 | -0.13 | -41.94% | 25 | 158 | 54.69% |
| HL240524C00005500 | 2024-04-29 12:40PM EDT | 5.50 | 0.16 | 0.06 | 0.09 | 0.00 | - | 358 | 537 | 57.03% |
| HL240524C00006000 | 2024-04-30 10:09AM EDT | 6.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 20 | 1,278 | 64.84% |
| HL240524C00006500 | 2024-04-29 10:22AM EDT | 6.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 68 | 72.66% |
| HL240524C00007000 | 2024-04-29 10:18AM EDT | 7.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 60 | 38 | 164.84% |
| HL240524C00007500 | 2024-04-23 10:09AM EDT | 7.50 | 0.03 | 0.00 | 1.01 | 0.00 | - | 60 | 63 | 237.89% |
| HL240524C00008000 | 2024-04-10 3:49PM EDT | 8.00 | 0.07 | 0.00 | 1.01 | 0.00 | - | - | 101 | 253.52% |
| HL240524C00008500 | 2024-04-23 1:26PM EDT | 8.50 | 0.02 | 0.00 | 0.52 | 0.00 | - | 3 | 103 | 208.59% |
| HL240524C00009000 | 2024-04-12 2:18PM EDT | 9.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 54 | 50 | 279.69% |
| HL240524C00009500 | 2024-04-17 10:59AM EDT | 9.50 | 0.03 | 0.00 | 1.00 | 0.00 | - | 47 | 3 | 291.41% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240524P00004000 | 2024-04-16 3:26PM EDT | 4.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 5 | 5 | 54.69% |
| HL240524P00004500 | 2024-04-30 10:56AM EDT | 4.50 | 0.12 | 0.13 | 0.15 | +0.05 | +71.43% | 5 | 39 | 54.30% |
| HL240524P00005000 | 2024-04-30 11:34AM EDT | 5.00 | 0.40 | 0.38 | 0.40 | +0.13 | +48.15% | 40 | 62 | 54.69% |
| HL240524P00005500 | 2024-04-29 11:29AM EDT | 5.50 | 0.51 | 0.13 | 1.39 | 0.00 | - | 1 | 11 | 52.34% |
| HL240524P00006000 | 2024-04-29 3:03PM EDT | 6.00 | 1.02 | 1.22 | 1.27 | 0.00 | - | 1 | 0 | 67.19% |
| HL240524P00006500 | 2024-04-12 9:44AM EDT | 6.50 | 0.87 | 1.38 | 1.78 | 0.00 | - | 5 | 5 | 96.88% |
© 2024 Yahoo. All rights reserved.