Hecla Mining Company (HL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HL221216C00001500 | 2022-08-04 11:25AM EDT | 1.50 | 3.30 | 3.05 | 3.15 | 0.00 | - | - | 1 | 603.13% |
| HL221216C00002000 | 2022-07-14 10:45AM EDT | 2.00 | 1.70 | 2.54 | 2.66 | 0.00 | - | - | 187 | 416.02% |
| HL221216C00002500 | 2022-08-09 11:44AM EDT | 2.50 | 2.15 | 2.13 | 2.19 | 0.00 | - | 23 | 120 | 327.34% |
| HL221216C00003000 | 2022-08-10 12:09PM EDT | 3.00 | 1.77 | 1.68 | 1.73 | +0.09 | +5.36% | 2 | 173 | 259.38% |
| HL221216C00003500 | 2022-08-09 11:19AM EDT | 3.50 | 1.26 | 1.29 | 1.32 | 0.00 | - | 33 | 107 | 213.48% |
| HL221216C00004000 | 2022-08-10 12:12PM EDT | 4.00 | 0.98 | 0.92 | 0.99 | +0.05 | +5.38% | 4 | 560 | 179.30% |
| HL221216C00004500 | 2022-08-11 2:37PM EDT | 4.50 | 0.70 | 0.69 | 0.71 | +0.02 | +2.94% | 36 | 253 | 159.38% |
| HL221216C00005000 | 2022-08-11 2:04PM EDT | 5.00 | 0.52 | 0.49 | 0.51 | +0.02 | +4.00% | 19 | 1,574 | 144.53% |
| HL221216C00005500 | 2022-08-05 2:30PM EDT | 5.50 | 0.40 | 0.36 | 0.39 | 0.00 | - | - | 220 | 137.89% |
| HL221216C00006000 | 2022-08-11 1:44PM EDT | 6.00 | 0.28 | 0.26 | 0.29 | -0.04 | -12.50% | 226 | 1,745 | 131.64% |
| HL221216C00007000 | 2022-08-11 1:51PM EDT | 7.00 | 0.17 | 0.16 | 0.18 | -0.01 | -5.56% | 14 | 1,428 | 128.91% |
| HL221216C00008000 | 2022-08-10 12:18PM EDT | 8.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 3 | 1,165 | 130.47% |
| HL221216C00009000 | 2022-08-04 3:44PM EDT | 9.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | - | 236 | 132.81% |
| HL221216C00010000 | 2022-08-08 1:13PM EDT | 10.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | - | 175 | 135.94% |
| HL221216C00011000 | 2022-07-06 3:21PM EDT | 11.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | - | 60 | 135.94% |
| HL221216C00013000 | 2022-08-03 12:38PM EDT | 13.00 | 0.03 | 0.04 | 0.05 | 0.00 | - | - | 54 | 146.88% |
| HL221216C00014000 | 2022-08-05 12:35PM EDT | 14.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 18 | 120 | 146.88% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HL221216P00002000 | 2022-08-03 11:44AM EDT | 2.00 | 0.08 | 0.01 | 0.75 | 0.00 | - | 2 | 175 | 193.75% |
| HL221216P00003000 | 2022-08-09 3:51PM EDT | 3.00 | 0.13 | 0.10 | 0.12 | 0.00 | - | 8 | 389 | 48.44% |
| HL221216P00003500 | 2022-08-10 9:48AM EDT | 3.50 | 0.20 | 0.18 | 0.21 | -0.02 | -9.09% | 2 | 243 | 28.52% |
| HL221216P00004000 | 2022-08-11 10:04AM EDT | 4.00 | 0.33 | 0.34 | 0.36 | -0.05 | -13.16% | 20 | 454 | 0.00% |
| HL221216P00004500 | 2022-08-11 11:26AM EDT | 4.50 | 0.55 | 0.57 | 0.59 | -0.04 | -6.78% | 10 | 332 | 0.00% |
| HL221216P00005000 | 2022-08-11 10:25AM EDT | 5.00 | 0.80 | 0.88 | 0.89 | -0.04 | -4.76% | 4 | 486 | 0.00% |
| HL221216P00005500 | 2022-08-04 12:12PM EDT | 5.50 | 1.16 | 1.23 | 1.26 | 0.00 | - | - | 11 | 0.00% |
| HL221216P00006000 | 2022-08-05 1:52PM EDT | 6.00 | 1.68 | 1.63 | 1.66 | 0.00 | - | - | 163 | 0.00% |
| HL221216P00007000 | 2022-08-11 10:08AM EDT | 7.00 | 2.45 | 2.52 | 2.56 | +0.12 | +5.15% | 3 | 797 | 0.00% |
| HL221216P00009000 | 2022-08-01 3:54PM EDT | 9.00 | 4.60 | 4.40 | 4.50 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
