Hecla Mining Company (HL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
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 | 289.84% |
| HL240920C00002500 | 2024-05-24 3:55PM EDT | 2.50 | 3.16 | 2.31 | 2.91 | 0.00 | - | 15 | 24 | 145.70% |
| HL240920C00003000 | 2024-06-25 9:46AM EDT | 3.00 | 2.03 | 1.87 | 2.00 | 0.00 | - | 1 | 115 | 68.75% |
| HL240920C00003500 | 2024-06-24 10:42AM EDT | 3.50 | 1.64 | 1.47 | 1.54 | 0.00 | - | 2 | 280 | 68.36% |
| HL240920C00004000 | 2024-06-27 3:30PM EDT | 4.00 | 1.05 | 0.88 | 1.11 | 0.00 | - | 58 | 524 | 64.84% |
| HL240920C00004500 | 2024-06-28 10:03AM EDT | 4.50 | 0.71 | 0.56 | 0.73 | +0.02 | +2.90% | 7 | 820 | 56.45% |
| HL240920C00005000 | 2024-06-27 3:40PM EDT | 5.00 | 0.43 | 0.43 | 0.46 | 0.00 | - | 145 | 2,725 | 52.15% |
| HL240920C00005500 | 2024-06-27 10:20AM EDT | 5.50 | 0.27 | 0.26 | 0.29 | 0.00 | - | 3 | 15,101 | 52.34% |
| HL240920C00006000 | 2024-06-28 10:16AM EDT | 6.00 | 0.18 | 0.16 | 0.19 | 0.00 | - | 8 | 14,350 | 54.10% |
| HL240920C00007000 | 2024-06-27 3:39PM EDT | 7.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 273 | 17,075 | 60.55% |
| HL240920C00008000 | 2024-06-26 3:57PM EDT | 8.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 3 | 479 | 65.23% |
| HL240920C00009000 | 2024-06-28 10:00AM EDT | 9.00 | 0.05 | 0.02 | 0.42 | -0.01 | -16.67% | 33 | 1,407 | 110.94% |
| HL240920C00010000 | 2024-06-27 1:09PM EDT | 10.00 | 0.03 | 0.02 | 0.09 | 0.00 | - | 31 | 4,861 | 87.50% |
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 | 166.80% |
| HL240920P00002500 | 2024-04-09 12:59PM EDT | 2.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 60 | 93 | 82.03% |
| HL240920P00003000 | 2024-05-08 3:56PM EDT | 3.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 44 | 187 | 94.53% |
| HL240920P00003500 | 2024-06-24 12:44PM EDT | 3.50 | 0.03 | 0.03 | 0.05 | 0.00 | - | 155 | 629 | 50.78% |
| HL240920P00004000 | 2024-06-25 11:29AM EDT | 4.00 | 0.10 | 0.05 | 0.21 | 0.00 | - | 15 | 795 | 51.56% |
| HL240920P00004500 | 2024-06-26 12:16PM EDT | 4.50 | 0.26 | 0.23 | 0.25 | 0.00 | - | 10 | 492 | 46.48% |
| HL240920P00005000 | 2024-06-27 2:04PM EDT | 5.00 | 0.50 | 0.46 | 0.48 | 0.00 | - | 32 | 1,949 | 44.73% |
| HL240920P00005500 | 2024-06-27 10:09AM EDT | 5.50 | 0.76 | 0.79 | 0.82 | -0.08 | -9.52% | 6 | 3,575 | 45.70% |
| HL240920P00006000 | 2024-06-21 1:50PM EDT | 6.00 | 1.08 | 1.19 | 1.22 | 0.00 | - | 10 | 1,543 | 45.70% |
| HL240920P00007000 | 2024-06-25 9:50AM EDT | 7.00 | 2.06 | 2.09 | 2.14 | 0.00 | - | 2 | 80 | 47.66% |
| HL240920P00008000 | 2024-05-17 2:01PM EDT | 8.00 | 2.08 | 2.21 | 4.00 | 0.00 | - | 10 | 10 | 177.15% |
| HL240920P00009000 | 2024-05-20 3:42PM EDT | 9.00 | 2.82 | 2.66 | 5.00 | 0.00 | - | - | 6 | 192.58% |
© 2024 Yahoo. All rights reserved.