Hecla Mining Company (HL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240517C00001500 | 2024-04-25 3:00PM EDT | 1.50 | 3.57 | 2.95 | 4.90 | 0.00 | - | 1 | 1 | 681.25% |
| HL240517C00002000 | 2024-05-06 2:17PM EDT | 2.00 | 3.00 | 2.46 | 4.40 | 0.00 | - | 4 | 16 | 546.88% |
| HL240517C00002500 | 2024-05-07 9:32AM EDT | 2.50 | 2.51 | 2.44 | 3.75 | 0.00 | - | 20 | 41 | 615.63% |
| HL240517C00003000 | 2024-05-07 2:31PM EDT | 3.00 | 1.95 | 1.34 | 3.35 | 0.00 | - | 6 | 244 | 1,006.25% |
| HL240517C00003500 | 2024-05-09 11:47AM EDT | 3.50 | 1.93 | 0.83 | 2.69 | 0.00 | - | 7 | 840 | 743.75% |
| HL240517C00004000 | 2024-05-10 10:59AM EDT | 4.00 | 1.45 | 1.12 | 1.53 | +0.05 | +3.57% | 12 | 1,715 | 271.88% |
| HL240517C00004500 | 2024-05-10 10:09AM EDT | 4.50 | 0.96 | 0.32 | 1.05 | -0.02 | -2.04% | 46 | 3,625 | 206.25% |
| HL240517C00005000 | 2024-05-10 3:41PM EDT | 5.00 | 0.40 | 0.35 | 0.52 | -0.10 | -20.00% | 608 | 6,684 | 82.03% |
| HL240517C00005500 | 2024-05-10 3:58PM EDT | 5.50 | 0.09 | 0.08 | 0.09 | -0.08 | -47.06% | 3,108 | 8,112 | 53.13% |
| HL240517C00006000 | 2024-05-10 3:51PM EDT | 6.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 950 | 40,899 | 67.19% |
| HL240517C00006500 | 2024-05-09 12:40PM EDT | 6.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 29 | 69 | 103.13% |
| HL240517C00007000 | 2024-05-09 11:19AM EDT | 7.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 8,467 | 118.75% |
| HL240517C00007500 | 2024-05-08 3:56PM EDT | 7.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 299.22% |
| HL240517C00008000 | 2024-05-09 3:36PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,931 | 137.50% |
| HL240517C00010000 | 2024-04-17 10:59AM EDT | 10.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 25 | 3,930 | 200.00% |
| HL240517C00012000 | 2024-04-22 11:45AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 2,338 | 250.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240517P00001500 | 2024-05-09 10:19AM EDT | 1.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 543.75% |
| HL240517P00002000 | 2024-02-09 4:10PM EDT | 2.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 10 | 124 | 768.75% |
| HL240517P00002500 | 2024-03-01 2:42PM EDT | 2.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 89 | 337.50% |
| HL240517P00003000 | 2024-05-03 1:02PM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 162 | 225.00% |
| HL240517P00003500 | 2024-04-16 1:06PM EDT | 3.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 525 | 175.00% |
| HL240517P00004000 | 2024-05-10 9:35AM EDT | 4.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 3 | 2,000 | 125.00% |
| HL240517P00004500 | 2024-05-10 3:28PM EDT | 4.50 | 0.01 | 0.01 | 0.10 | -0.01 | -50.00% | 5 | 1,959 | 124.22% |
| HL240517P00005000 | 2024-05-10 3:36PM EDT | 5.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 54 | 1,979 | 53.13% |
| HL240517P00005500 | 2024-05-10 3:51PM EDT | 5.50 | 0.23 | 0.08 | 0.37 | +0.05 | +27.78% | 60 | 1,558 | 103.91% |
| HL240517P00006000 | 2024-05-10 3:47PM EDT | 6.00 | 0.69 | 0.48 | 1.05 | +0.10 | +16.95% | 20 | 439 | 120.31% |
| HL240517P00007000 | 2024-04-19 10:59AM EDT | 7.00 | 1.69 | 0.65 | 2.66 | 0.00 | - | 1 | 1 | 96.88% |
| HL240517P00008000 | 2023-12-19 10:30AM EDT | 8.00 | 3.15 | 3.60 | 4.20 | 0.00 | - | - | 0 | 719.53% |
| HL240517P00010000 | 2023-12-22 10:33AM EDT | 10.00 | 4.90 | 5.90 | 6.25 | 0.00 | - | 1 | 0 | 896.88% |
© 2024 Yahoo. All rights reserved.