Hecla Mining Company (HL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:59PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240920C00002000 | 2024-04-17 1:02PM EDT | 2.00 | 3.32 | 2.73 | 3.00 | 0.00 | - | 3 | 13 | 98.44% |
| HL240920C00002500 | 2024-04-22 3:57PM EDT | 2.50 | 2.65 | 2.28 | 2.54 | 0.00 | - | 3 | 24 | 88.28% |
| HL240920C00003000 | 2024-04-30 9:30AM EDT | 3.00 | 1.90 | 1.52 | 2.28 | -0.40 | -17.39% | 4 | 68 | 66.02% |
| HL240920C00003500 | 2024-04-26 2:33PM EDT | 3.50 | 1.77 | 0.94 | 1.57 | 0.00 | - | 80 | 351 | 73.05% |
| HL240920C00004000 | 2024-04-25 11:53AM EDT | 4.00 | 1.30 | 1.07 | 1.11 | 0.00 | - | 10 | 397 | 55.66% |
| HL240920C00004500 | 2024-04-29 3:56PM EDT | 4.50 | 0.96 | 0.77 | 0.81 | 0.00 | - | 13 | 835 | 54.30% |
| HL240920C00005000 | 2024-04-30 11:43AM EDT | 5.00 | 0.56 | 0.56 | 0.58 | -0.15 | -21.13% | 34 | 1,550 | 54.49% |
| HL240920C00005500 | 2024-04-30 12:54PM EDT | 5.50 | 0.40 | 0.39 | 0.41 | -0.10 | -20.00% | 30 | 12,243 | 54.10% |
| HL240920C00006000 | 2024-04-30 1:36PM EDT | 6.00 | 0.29 | 0.28 | 0.30 | -0.06 | -17.14% | 310 | 2,068 | 55.27% |
| HL240920C00007000 | 2024-04-30 1:17PM EDT | 7.00 | 0.16 | 0.16 | 0.17 | -0.07 | -30.43% | 107 | 10,449 | 58.20% |
| HL240920C00010000 | 2024-04-30 11:53AM EDT | 10.00 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 1 | 1,584 | 70.31% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240920P00002000 | 2024-02-23 1:27PM EDT | 2.00 | 0.04 | 0.00 | 0.32 | 0.00 | - | 60 | 5 | 126.56% |
| HL240920P00002500 | 2024-04-09 12:59PM EDT | 2.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 60 | 93 | 64.06% |
| HL240920P00003000 | 2024-04-29 3:41PM EDT | 3.00 | 0.04 | 0.04 | 0.07 | 0.00 | - | 42 | 192 | 55.86% |
| HL240920P00003500 | 2024-04-29 10:23AM EDT | 3.50 | 0.10 | 0.10 | 0.13 | 0.00 | - | 50 | 267 | 51.56% |
| HL240920P00004000 | 2024-04-29 3:39PM EDT | 4.00 | 0.20 | 0.23 | 0.25 | 0.00 | - | 110 | 576 | 50.20% |
| HL240920P00004500 | 2024-04-25 2:28PM EDT | 4.50 | 0.37 | 0.42 | 0.44 | 0.00 | - | 25 | 445 | 49.81% |
| HL240920P00005000 | 2024-04-30 11:39AM EDT | 5.00 | 0.71 | 0.69 | 0.71 | +0.16 | +29.09% | 38 | 1,058 | 49.41% |
| HL240920P00005500 | 2024-04-30 11:47AM EDT | 5.50 | 1.04 | 1.02 | 1.05 | +0.19 | +22.35% | 1 | 197 | 49.81% |
| HL240920P00006000 | 2024-04-17 11:37AM EDT | 6.00 | 1.40 | 1.41 | 1.44 | +0.31 | +28.44% | 15 | 28 | 50.59% |
| HL240920P00007000 | 2024-04-29 11:02AM EDT | 7.00 | 1.97 | 2.23 | 2.32 | 0.00 | - | 50 | 71 | 52.73% |
© 2024 Yahoo. All rights reserved.