Hecla Mining Company (HL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HL250117C00000500 | 2023-08-18 2:43PM EDT | 0.50 | 4.00 | 3.05 | 4.25 | 0.00 | - | 1 | 25 | 0.00% |
| HL250117C00001000 | 2024-03-28 3:37PM EDT | 1.00 | 3.85 | 3.55 | 4.75 | 0.00 | - | 3 | 19 | 159.77% |
| HL250117C00001500 | 2024-04-29 10:27AM EDT | 1.50 | 3.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HL250117C00002000 | 2024-04-25 12:36PM EDT | 2.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| HL250117C00002500 | 2024-04-24 2:10PM EDT | 2.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| HL250117C00003000 | 2024-04-26 9:36AM EDT | 3.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HL250117C00003500 | 2024-04-29 10:11AM EDT | 3.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HL250117C00004000 | 2024-04-26 1:46PM EDT | 4.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HL250117C00004500 | 2024-04-26 3:41PM EDT | 4.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HL250117C00005000 | 2024-04-29 3:59PM EDT | 5.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.03% |
| HL250117C00005500 | 2024-04-29 3:52PM EDT | 5.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| HL250117C00007000 | 2024-04-29 1:27PM EDT | 7.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| HL250117C00010000 | 2024-04-29 9:30AM EDT | 10.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| HL250117C00012000 | 2024-04-29 9:30AM EDT | 12.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HL250117P00001000 | 2023-04-20 10:15AM EDT | 1.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 10 | 110.94% |
| HL250117P00001500 | 2023-04-19 10:00AM EDT | 1.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 57 | 92.19% |
| HL250117P00002000 | 2024-02-22 2:12PM EDT | 2.00 | 0.07 | 0.00 | 0.66 | 0.00 | - | 100 | 110 | 125.00% |
| HL250117P00002500 | 2024-04-29 3:33PM EDT | 2.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| HL250117P00003000 | 2024-04-25 9:56AM EDT | 3.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HL250117P00003500 | 2024-04-12 9:30AM EDT | 3.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HL250117P00004000 | 2024-04-29 9:34AM EDT | 4.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| HL250117P00004500 | 2024-04-25 12:02PM EDT | 4.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| HL250117P00005000 | 2024-04-26 12:54PM EDT | 5.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.05% |
| HL250117P00005500 | 2024-04-25 10:16AM EDT | 5.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HL250117P00007000 | 2024-04-29 9:57AM EDT | 7.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HL250117P00010000 | 2024-04-12 1:58PM EDT | 10.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HL250117P00012000 | 2024-04-05 12:03PM EDT | 12.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.