Hecla Mining Company (HL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240607C00001000 | 2024-06-04 1:11PM EDT | 1.00 | 5.33 | - | - | 0.00 | - | - | - | 0.00% |
| HL240607C00001500 | 2024-06-04 1:11PM EDT | 1.50 | 4.85 | 3.60 | 6.05 | +0.53 | +12.27% | 180 | 0 | 2,643.75% |
| HL240607C00002000 | 2024-06-03 2:15PM EDT | 2.00 | 3.92 | 3.10 | 5.55 | 0.00 | - | 90 | 30 | 2,015.63% |
| HL240607C00002500 | 2024-06-03 2:16PM EDT | 2.50 | 3.28 | 2.62 | 5.05 | 0.00 | - | 60 | 0 | 1,634.38% |
| HL240607C00003000 | 2024-06-03 2:16PM EDT | 3.00 | 2.80 | 1.47 | 4.55 | 0.00 | - | 60 | 0 | 1,043.75% |
| HL240607C00003500 | 2024-06-03 2:14PM EDT | 3.50 | 2.52 | 1.63 | 4.05 | 0.00 | - | 90 | 30 | 1,118.75% |
| HL240607C00004000 | 2024-06-03 2:17PM EDT | 4.00 | 1.82 | 1.13 | 3.55 | 0.00 | - | 60 | 0 | 923.44% |
| HL240607C00004500 | 2024-06-04 1:33PM EDT | 4.50 | 1.03 | 0.71 | 1.15 | -0.47 | -31.33% | 15 | 0 | 50.00% |
| HL240607C00005000 | 2024-06-04 11:27AM EDT | 5.00 | 0.55 | 0.02 | 0.67 | -0.35 | -38.89% | 6 | 386 | 223.44% |
| HL240607C00005500 | 2024-06-04 3:23PM EDT | 5.50 | 0.10 | 0.07 | 0.10 | -0.27 | -72.97% | 207 | 181 | 59.38% |
| HL240607C00006000 | 2024-06-04 3:59PM EDT | 6.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 596 | 4,020 | 90.63% |
| HL240607C00006500 | 2024-06-04 9:51AM EDT | 6.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,229 | 100.00% |
| HL240607C00007000 | 2024-06-04 11:06AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 298 | 137.50% |
| HL240607C00007500 | 2024-06-03 1:57PM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 381 | 1,192 | 181.25% |
| HL240607C00008000 | 2024-05-30 10:52AM EDT | 8.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 7 | 111 | 678.91% |
| HL240607C00008500 | 2024-05-30 9:46AM EDT | 8.50 | 0.02 | 0.00 | 1.27 | +0.01 | +100.00% | 3 | 10 | 723.44% |
| HL240607C00009000 | 2024-05-24 11:23AM EDT | 9.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 10 | 11 | 431.25% |
| HL240607C00009500 | 2024-05-29 2:40PM EDT | 9.50 | 0.02 | 0.00 | 0.32 | 0.00 | - | 5 | 10 | 493.75% |
| HL240607C00010000 | 2024-05-28 9:34AM EDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 325.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240607P00001000 | 2024-05-29 2:40PM EDT | 1.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 6 | 775.00% |
| HL240607P00004000 | 2024-05-02 2:02PM EDT | 4.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 2 | 181.25% |
| HL240607P00004500 | 2024-05-28 11:40AM EDT | 4.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 34 | 99 | 140.63% |
| HL240607P00005000 | 2024-06-04 9:47AM EDT | 5.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 56 | 288 | 81.25% |
| HL240607P00005500 | 2024-06-04 3:46PM EDT | 5.50 | 0.15 | 0.14 | 0.17 | +0.12 | +400.00% | 56 | 259 | 59.38% |
| HL240607P00006000 | 2024-06-04 11:25AM EDT | 6.00 | 0.51 | 0.01 | 1.93 | +0.24 | +88.89% | 11 | 507 | 313.28% |
| HL240607P00006500 | 2024-05-23 10:51AM EDT | 6.50 | 1.13 | 0.95 | 2.90 | +0.38 | +50.67% | 2 | 14 | 622.66% |
© 2024 Yahoo. All rights reserved.