Hecla Mining Company (HL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
Strike:5.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240607C00005000 | 2024-06-06 12:05PM EDT | 2024-06-07 | 0.80 | 0.61 | 0.86 | +0.13 | +19.40% | 2 | 384 | 226.56% |
| HL240614C00005000 | 2024-06-06 11:39AM EDT | 2024-06-14 | 0.87 | 0.61 | 1.04 | +0.31 | +55.36% | 2 | 172 | 90.63% |
| HL240621C00005000 | 2024-06-05 2:47PM EDT | 2024-06-21 | 0.70 | 0.71 | 0.85 | +0.06 | +9.38% | 3 | 4,165 | 76.95% |
| HL240628C00005000 | 2024-05-28 9:47AM EDT | 2024-06-28 | 1.03 | 0.82 | 0.89 | 0.00 | - | 10 | 51 | 65.63% |
| HL240712C00005000 | 2024-06-05 3:59PM EDT | 2024-07-12 | 0.69 | - | - | 0.00 | - | - | - | 0.00% |
| HL240719C00005000 | 2024-06-06 12:09PM EDT | 2024-07-19 | 0.90 | 0.76 | 1.01 | +0.09 | +11.11% | 9 | 662 | 53.13% |
| HL240920C00005000 | 2024-06-05 11:45AM EDT | 2024-09-20 | 0.95 | 1.08 | 1.30 | 0.00 | - | 14 | 1,872 | 64.84% |
| HL241220C00005000 | 2024-06-05 3:08PM EDT | 2024-12-20 | 1.20 | 1.25 | 1.54 | +0.02 | +1.69% | 15 | 191 | 61.91% |
| HL250117C00005000 | 2024-06-06 12:08PM EDT | 2025-01-17 | 1.38 | 1.33 | 1.42 | +0.22 | +18.97% | 25 | 12,695 | 56.64% |
| HL260116C00005000 | 2024-06-05 2:26PM EDT | 2026-01-16 | 1.80 | 1.80 | 2.03 | 0.00 | - | 5 | 1,604 | 56.40% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240607P00005000 | 2024-06-04 3:35PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.05 | 0.00 | - | 56 | 286 | 143.75% |
| HL240614P00005000 | 2024-06-04 11:17AM EDT | 2024-06-14 | 0.03 | 0.01 | 0.03 | 0.00 | - | 32 | 112 | 64.06% |
| HL240621P00005000 | 2024-06-06 11:46AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 10 | 19,224 | 53.91% |
| HL240628P00005000 | 2024-06-06 12:29PM EDT | 2024-06-28 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 13 | 54 | 52.34% |
| HL240705P00005000 | 2024-06-03 3:19PM EDT | 2024-07-05 | 0.07 | 0.02 | 0.24 | 0.00 | - | 1 | 1 | 65.23% |
| HL240712P00005000 | 2024-06-03 3:21PM EDT | 2024-07-12 | 0.08 | 0.01 | 0.61 | 0.00 | - | 1 | 1 | 90.63% |
| HL240719P00005000 | 2024-06-05 1:37PM EDT | 2024-07-19 | 0.14 | 0.08 | 0.11 | 0.00 | - | 11 | 397 | 50.39% |
| HL240920P00005000 | 2024-06-05 10:44AM EDT | 2024-09-20 | 0.33 | 0.23 | 0.27 | 0.00 | - | 9 | 1,518 | 49.41% |
| HL241220P00005000 | 2024-06-04 9:36AM EDT | 2024-12-20 | 0.48 | 0.36 | 0.47 | 0.00 | - | 4 | 1,027 | 50.59% |
| HL250117P00005000 | 2024-06-04 3:22PM EDT | 2025-01-17 | 0.56 | 0.43 | 0.47 | 0.00 | - | 10 | 1,888 | 47.27% |
| HL260116P00005000 | 2024-06-04 11:07AM EDT | 2026-01-16 | 0.82 | 0.71 | 0.92 | -0.12 | -12.77% | 20 | 385 | 47.07% |
© 2024 Yahoo. All rights reserved.