Hecla Mining Company (HL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HL250117C00000500 | 2023-08-18 2:43PM EDT | 0.50 | 4.00 | 3.05 | 4.25 | 0.00 | - | 1 | 25 | 0.00% |
| HL250117C00001000 | 2024-03-28 3:37PM EDT | 1.00 | 3.85 | 3.55 | 4.75 | 0.00 | - | 3 | 19 | 314.84% |
| HL250117C00001500 | 2024-04-29 10:27AM EDT | 1.50 | 3.64 | 3.95 | 4.75 | 0.00 | - | 1 | 45 | 248.83% |
| HL250117C00002000 | 2024-06-12 11:27AM EDT | 2.00 | 3.50 | 2.41 | 4.35 | 0.00 | - | 40 | 173 | 112.89% |
| HL250117C00002500 | 2024-06-14 10:29AM EDT | 2.50 | 2.76 | 2.08 | 4.15 | -0.17 | -5.80% | 3 | 255 | 124.61% |
| HL250117C00003000 | 2024-06-11 10:50AM EDT | 3.00 | 2.50 | 1.91 | 3.40 | 0.00 | - | 50 | 775 | 105.47% |
| HL250117C00003500 | 2024-06-12 12:18PM EDT | 3.50 | 2.21 | 1.71 | 2.39 | 0.00 | - | 1 | 654 | 74.80% |
| HL250117C00004000 | 2024-06-13 2:47PM EDT | 4.00 | 1.52 | 1.17 | 1.76 | 0.00 | - | 20 | 1,677 | 50.78% |
| HL250117C00004500 | 2024-06-14 3:39PM EDT | 4.50 | 1.21 | 1.16 | 1.26 | +0.02 | +1.68% | 10 | 3,083 | 55.08% |
| HL250117C00005000 | 2024-06-14 3:58PM EDT | 5.00 | 0.99 | 0.90 | 0.99 | 0.00 | - | 211 | 12,700 | 54.10% |
| HL250117C00005500 | 2024-06-14 12:34PM EDT | 5.50 | 0.73 | 0.71 | 0.78 | -0.01 | -1.35% | 300 | 9,948 | 54.39% |
| HL250117C00007000 | 2024-06-14 3:49PM EDT | 7.00 | 0.36 | 0.35 | 0.39 | -0.01 | -2.70% | 244 | 31,208 | 55.86% |
| HL250117C00008000 | 2024-06-12 3:11PM EDT | 8.00 | 0.28 | 0.23 | 0.26 | 0.00 | - | 1 | 1,123 | 57.42% |
| HL250117C00009000 | 2024-06-14 10:59AM EDT | 9.00 | 0.16 | 0.16 | 0.19 | +0.01 | +6.67% | 6 | 533 | 59.77% |
| HL250117C00010000 | 2024-06-14 12:39PM EDT | 10.00 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 150 | 20,917 | 61.72% |
| HL250117C00012000 | 2024-06-11 3:15PM EDT | 12.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 1,352 | 18,292 | 58.98% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HL250117P00001000 | 2023-04-20 10:15AM EDT | 1.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 10 | 125.00% |
| HL250117P00001500 | 2023-04-19 10:00AM EDT | 1.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 57 | 103.91% |
| HL250117P00002000 | 2024-02-22 2:12PM EDT | 2.00 | 0.07 | 0.00 | 0.66 | 0.00 | - | 100 | 110 | 140.63% |
| HL250117P00002500 | 2024-06-14 1:44PM EDT | 2.50 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 60 | 125 | 57.03% |
| HL250117P00003000 | 2024-06-14 10:58AM EDT | 3.00 | 0.07 | 0.06 | 0.09 | -0.01 | -12.50% | 110 | 352 | 55.08% |
| HL250117P00003500 | 2024-06-10 10:48AM EDT | 3.50 | 0.13 | 0.13 | 0.14 | 0.00 | - | 1 | 630 | 50.98% |
| HL250117P00004000 | 2024-06-10 10:48AM EDT | 4.00 | 0.25 | 0.23 | 0.26 | 0.00 | - | 1 | 978 | 50.39% |
| HL250117P00004500 | 2024-06-13 3:38PM EDT | 4.50 | 0.41 | 0.40 | 0.43 | 0.00 | - | 11 | 1,209 | 49.22% |
| HL250117P00005000 | 2024-06-14 10:33AM EDT | 5.00 | 0.64 | 0.62 | 0.65 | 0.00 | - | 2 | 1,927 | 47.95% |
| HL250117P00005500 | 2024-06-13 12:22PM EDT | 5.50 | 0.93 | 0.89 | 0.94 | 0.00 | - | 2 | 1,254 | 47.85% |
| HL250117P00007000 | 2024-06-10 2:50PM EDT | 7.00 | 1.90 | 1.94 | 2.05 | 0.00 | - | 2 | 542 | 47.07% |
| HL250117P00010000 | 2024-05-31 2:26PM EDT | 10.00 | 4.15 | 3.55 | 5.90 | 0.00 | - | 12 | 15 | 133.89% |
| HL250117P00012000 | 2024-05-22 2:16PM EDT | 12.00 | 6.00 | 5.55 | 8.10 | 0.00 | - | 5 | 0 | 53.91% |
© 2024 Yahoo. All rights reserved.