Hecla Mining Company (HL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240503C00001000 | 2024-04-30 9:30AM EDT | 1.00 | 3.80 | 3.65 | 4.65 | +0.35 | +10.14% | 5 | 5 | 1,856.25% |
| HL240503C00002500 | 2024-04-12 11:14AM EDT | 2.50 | 3.30 | 2.08 | 2.76 | 0.00 | - | 5 | 5 | 585.94% |
| HL240503C00004000 | 2024-04-22 9:36AM EDT | 4.00 | 0.86 | 0.73 | 0.96 | -0.34 | -28.33% | 1 | 35 | 181.25% |
| HL240503C00004500 | 2024-04-30 12:33PM EDT | 4.50 | 0.29 | 0.25 | 0.31 | -0.30 | -50.85% | 160 | 42 | 71.88% |
| HL240503C00005000 | 2024-04-30 12:17PM EDT | 5.00 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 586 | 553 | 57.81% |
| HL240503C00005500 | 2024-04-30 9:36AM EDT | 5.50 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 7 | 1,848 | 75.00% |
| HL240503C00006000 | 2024-04-26 3:25PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 2,073 | 112.50% |
| HL240503C00006500 | 2024-04-19 3:46PM EDT | 6.50 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 319 | 279.69% |
| HL240503C00007000 | 2024-04-16 9:40AM EDT | 7.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 27 | 162.50% |
| HL240503C00007500 | 2024-04-23 1:26PM EDT | 7.50 | 0.02 | 0.00 | 0.52 | 0.00 | - | 3 | 11 | 457.81% |
| HL240503C00008000 | 2024-04-12 12:26PM EDT | 8.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 400 | 405 | 212.50% |
| HL240503C00008500 | 2024-04-29 9:39AM EDT | 8.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 600.00% |
| HL240503C00009500 | 2024-04-15 1:53PM EDT | 9.50 | 0.09 | 0.00 | 1.00 | 0.00 | - | 44 | 3,607 | 735.16% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240503P00001000 | 2024-04-12 1:34PM EDT | 1.00 | 0.02 | 0.00 | 0.86 | 0.00 | - | 3 | 3 | 1,962.50% |
| HL240503P00002500 | 2024-04-23 1:26PM EDT | 2.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 3 | 275.00% |
| HL240503P00003500 | 2024-03-27 10:15AM EDT | 3.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 60 | 10 | 510.94% |
| HL240503P00004000 | 2024-04-02 10:04AM EDT | 4.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 60 | 11 | 112.50% |
| HL240503P00004500 | 2024-04-30 11:13AM EDT | 4.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 3 | 46 | 53.13% |
| HL240503P00005000 | 2024-04-30 12:07PM EDT | 5.00 | 0.27 | 0.25 | 0.27 | +0.16 | +145.45% | 61 | 1,675 | 50.00% |
| HL240503P00005500 | 2024-04-30 11:12AM EDT | 5.50 | 0.73 | 0.64 | 0.78 | +0.23 | +46.00% | 2 | 336 | 123.44% |
| HL240503P00006000 | 2024-04-11 11:47AM EDT | 6.00 | 0.67 | 1.21 | 1.28 | 0.00 | - | - | 0 | 125.00% |
© 2024 Yahoo. All rights reserved.