Hecla Mining Company (HL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240920C00002000 | 2024-05-17 10:03AM EDT | 2.00 | 4.00 | 2.65 | 4.35 | 0.00 | - | 10 | 23 | 201.95% |
| HL240920C00002500 | 2024-05-24 3:55PM EDT | 2.50 | 3.16 | 2.11 | 3.90 | 0.00 | - | 15 | 24 | 163.28% |
| HL240920C00003000 | 2024-06-12 10:34AM EDT | 3.00 | 2.53 | 2.03 | 2.89 | 0.00 | - | 2 | 96 | 123.05% |
| HL240920C00003500 | 2024-06-07 2:13PM EDT | 3.50 | 1.85 | 1.61 | 2.03 | 0.00 | - | 1 | 281 | 73.05% |
| HL240920C00004000 | 2024-06-14 10:42AM EDT | 4.00 | 1.33 | 1.34 | 1.82 | 0.00 | - | 106 | 452 | 91.02% |
| HL240920C00004500 | 2024-06-13 12:01PM EDT | 4.50 | 0.70 | 0.13 | 1.25 | 0.00 | - | 10 | 799 | 86.52% |
| HL240920C00005000 | 2024-06-14 9:53AM EDT | 5.00 | 0.66 | 0.62 | 1.28 | +0.04 | +6.45% | 1 | 2,074 | 81.25% |
| HL240920C00005500 | 2024-06-14 2:21PM EDT | 5.50 | 0.40 | 0.38 | 0.66 | -0.05 | -11.11% | 93 | 14,697 | 60.16% |
| HL240920C00006000 | 2024-06-14 3:59PM EDT | 6.00 | 0.30 | 0.30 | 0.34 | +0.01 | +3.45% | 116 | 13,688 | 56.06% |
| HL240920C00007000 | 2024-06-14 2:22PM EDT | 7.00 | 0.15 | 0.13 | 0.16 | +0.02 | +15.38% | 123 | 13,774 | 57.23% |
| HL240920C00008000 | 2024-06-14 12:22PM EDT | 8.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 3 | 529 | 63.28% |
| HL240920C00009000 | 2024-06-12 12:58PM EDT | 9.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 30 | 1,248 | 67.97% |
| HL240920C00010000 | 2024-06-11 2:22PM EDT | 10.00 | 0.04 | 0.03 | 0.17 | 0.00 | - | 229 | 4,799 | 86.72% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240920P00002000 | 2024-02-23 1:27PM EDT | 2.00 | 0.04 | 0.00 | 0.32 | 0.00 | - | 60 | 5 | 162.11% |
| HL240920P00002500 | 2024-04-09 12:59PM EDT | 2.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 60 | 93 | 81.25% |
| HL240920P00003000 | 2024-05-08 3:56PM EDT | 3.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 44 | 187 | 95.31% |
| HL240920P00003500 | 2024-06-12 12:26PM EDT | 3.50 | 0.03 | 0.03 | 0.05 | 0.00 | - | 60 | 567 | 53.91% |
| HL240920P00004000 | 2024-06-14 2:19PM EDT | 4.00 | 0.10 | 0.08 | 0.15 | +0.02 | +25.00% | 21 | 764 | 53.52% |
| HL240920P00004500 | 2024-06-14 1:59PM EDT | 4.50 | 0.22 | 0.19 | 0.23 | +0.01 | +4.76% | 6 | 458 | 50.78% |
| HL240920P00005000 | 2024-06-14 1:58PM EDT | 5.00 | 0.40 | 0.39 | 0.41 | 0.00 | - | 5 | 1,812 | 48.24% |
| HL240920P00005500 | 2024-06-12 3:02PM EDT | 5.50 | 0.59 | 0.65 | 0.69 | 0.00 | - | 45 | 3,486 | 48.05% |
| HL240920P00006000 | 2024-06-14 2:19PM EDT | 6.00 | 1.03 | 0.95 | 1.24 | +0.03 | +3.00% | 21 | 1,512 | 53.52% |
| HL240920P00007000 | 2024-06-07 12:03PM EDT | 7.00 | 1.86 | 1.60 | 2.18 | 0.00 | - | 15 | 99 | 84.38% |
| HL240920P00008000 | 2024-05-17 2:01PM EDT | 8.00 | 2.08 | 2.21 | 4.00 | 0.00 | - | 10 | 10 | 92.97% |
| HL240920P00009000 | 2024-05-20 3:42PM EDT | 9.00 | 2.82 | 2.75 | 4.85 | 0.00 | - | - | 6 | 182.23% |
© 2024 Yahoo. All rights reserved.