Hecla Mining Company (HL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240426C00005000 | 2024-04-24 1:41PM EDT | 2024-04-26 | 0.24 | 0.24 | 0.29 | -0.05 | -17.24% | 12 | 1,343 | 56.25% |
| HL240503C00005000 | 2024-04-24 3:30PM EDT | 2024-05-03 | 0.30 | 0.30 | 0.39 | -0.03 | -9.09% | 17 | 132 | 60.16% |
| HL240510C00005000 | 2024-04-23 2:55PM EDT | 2024-05-10 | 0.40 | 0.25 | 0.84 | 0.00 | - | 10 | 120 | 94.14% |
| HL240517C00005000 | 2024-04-24 2:02PM EDT | 2024-05-17 | 0.42 | 0.40 | 0.42 | -0.04 | -8.70% | 20 | 5,286 | 52.34% |
| HL240524C00005000 | 2024-04-22 3:57PM EDT | 2024-05-24 | 0.38 | 0.38 | 1.05 | 0.00 | - | 3 | 4 | 99.02% |
| HL240621C00005000 | 2024-04-24 3:39PM EDT | 2024-06-21 | 0.58 | 0.55 | 0.58 | -0.02 | -3.33% | 51 | 3,554 | 53.13% |
| HL240920C00005000 | 2024-04-24 3:05PM EDT | 2024-09-20 | 0.86 | 0.81 | 0.88 | -0.03 | -3.37% | 10 | 1,046 | 55.18% |
| HL250117C00005000 | 2024-04-24 12:42PM EDT | 2025-01-17 | 1.13 | 1.03 | 1.42 | -0.01 | -0.88% | 22 | 12,591 | 63.57% |
| HL260116C00005000 | 2024-04-24 1:41PM EDT | 2026-01-16 | 1.67 | 1.54 | 1.68 | +0.01 | +0.60% | 1 | 993 | 56.54% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240426P00005000 | 2024-04-24 10:04AM EDT | 2024-04-26 | 0.04 | 0.02 | 0.06 | +0.01 | +33.33% | 1 | 382 | 67.19% |
| HL240503P00005000 | 2024-04-24 12:38PM EDT | 2024-05-03 | 0.09 | 0.06 | 0.09 | -0.01 | -10.00% | 83 | 551 | 50.00% |
| HL240510P00005000 | 2024-04-24 10:50AM EDT | 2024-05-10 | 0.16 | 0.11 | 0.17 | +0.01 | +6.67% | 11 | 97 | 54.69% |
| HL240517P00005000 | 2024-04-24 3:38PM EDT | 2024-05-17 | 0.16 | 0.15 | 0.16 | -0.01 | -5.88% | 71 | 1,609 | 50.39% |
| HL240524P00005000 | 2024-04-24 11:33AM EDT | 2024-05-24 | 0.22 | 0.03 | 0.23 | -0.01 | -4.35% | 5 | 52 | 56.64% |
| HL240531P00005000 | 2024-04-22 11:09AM EDT | 2024-05-31 | 0.28 | 0.16 | 0.26 | 0.00 | - | 8 | 12 | 55.86% |
| HL240621P00005000 | 2024-04-24 3:35PM EDT | 2024-06-21 | 0.30 | 0.28 | 0.30 | 0.00 | - | 112 | 2,416 | 50.00% |
| HL240920P00005000 | 2024-04-24 1:43PM EDT | 2024-09-20 | 0.52 | 0.50 | 0.52 | -0.08 | -13.33% | 3 | 1,053 | 48.54% |
| HL250117P00005000 | 2024-04-23 9:37AM EDT | 2025-01-17 | 0.74 | 0.69 | 0.72 | 0.00 | - | 1 | 1,536 | 47.95% |
| HL260116P00005000 | 2024-04-22 3:57PM EDT | 2026-01-16 | 1.10 | 1.00 | 1.49 | 0.00 | - | 80 | 246 | 51.66% |
© 2024 Yahoo. All rights reserved.