Hecla Mining Company (HL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HL241220C00002000 | 2024-05-09 3:41PM EDT | 2.00 | 3.55 | 2.08 | 4.70 | 0.00 | - | 3 | 0 | 123.05% |
| HL241220C00004000 | 2024-06-13 1:11PM EDT | 4.00 | 1.49 | 1.39 | 2.19 | 0.00 | - | 1 | 32 | 84.18% |
| HL241220C00004500 | 2024-06-14 9:31AM EDT | 4.50 | 1.20 | 0.99 | 1.33 | -0.02 | -1.64% | 5 | 15 | 55.08% |
| HL241220C00005000 | 2024-06-10 3:23PM EDT | 5.00 | 0.86 | 0.50 | 1.03 | -0.14 | -14.00% | 1 | 499 | 64.06% |
| HL241220C00005500 | 2024-06-14 3:15PM EDT | 5.50 | 0.70 | 0.65 | 0.73 | +0.03 | +4.48% | 1 | 70 | 54.69% |
| HL241220C00006000 | 2024-06-14 3:18PM EDT | 6.00 | 0.54 | 0.43 | 0.59 | +0.01 | +1.89% | 14 | 1,688 | 53.52% |
| HL241220C00007000 | 2024-06-12 3:33PM EDT | 7.00 | 0.35 | 0.29 | 0.40 | 0.00 | - | 344 | 1,333 | 57.91% |
| HL241220C00008000 | 2024-06-12 9:32AM EDT | 8.00 | 0.35 | 0.19 | 0.35 | 0.00 | - | 1 | 394 | 63.67% |
| HL241220C00009000 | 2024-06-07 9:32AM EDT | 9.00 | 0.20 | 0.02 | 0.34 | 0.00 | - | 10 | 336 | 64.45% |
| HL241220C00010000 | 2024-06-13 10:52AM EDT | 10.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | 40 | 3,054 | 56.64% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HL241220P00002000 | 2024-04-19 1:40PM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HL241220P00003000 | 2024-05-23 2:09PM EDT | 3.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 80 | 60 | 64.06% |
| HL241220P00003500 | 2024-05-08 11:06AM EDT | 3.50 | 0.15 | 0.04 | 0.26 | 0.00 | - | - | 11 | 56.64% |
| HL241220P00004000 | 2024-06-07 2:16PM EDT | 4.00 | 0.21 | 0.04 | 0.30 | 0.00 | - | 11 | 170 | 57.81% |
| HL241220P00004500 | 2024-06-14 2:59PM EDT | 4.50 | 0.36 | 0.29 | 0.45 | 0.00 | - | 9 | 124 | 54.30% |
| HL241220P00005000 | 2024-06-13 3:37PM EDT | 5.00 | 0.60 | 0.57 | 0.60 | 0.00 | - | 1 | 1,031 | 47.85% |
| HL241220P00005500 | 2024-06-07 10:03AM EDT | 5.50 | 0.78 | 0.84 | 1.09 | 0.00 | - | 30 | 37 | 52.93% |
| HL241220P00006000 | 2024-06-11 10:37AM EDT | 6.00 | 1.12 | 1.10 | 1.26 | 0.00 | - | 15 | 138 | 50.10% |
| HL241220P00007000 | 2024-05-20 9:34AM EDT | 7.00 | 1.45 | 1.89 | 2.05 | 0.00 | - | - | 50 | 50.39% |
| HL241220P00008000 | 2024-05-31 11:26AM EDT | 8.00 | 2.37 | 2.18 | 4.05 | 0.00 | - | 1 | 1 | 67.58% |
| HL241220P00010000 | 2024-05-30 11:46AM EDT | 10.00 | 4.13 | 3.45 | 6.15 | 0.00 | - | 30 | 23 | 160.35% |
© 2024 Yahoo. All rights reserved.