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 | 228.91% |
| HL250117C00001500 | 2024-04-29 10:27AM EDT | 1.50 | 3.64 | 3.95 | 4.75 | 0.00 | - | 1 | 45 | 341.80% |
| HL250117C00002000 | 2024-06-17 10:15AM EDT | 2.00 | 3.16 | 2.06 | 3.80 | 0.00 | - | 17 | 156 | 84.77% |
| HL250117C00002500 | 2024-06-14 10:29AM EDT | 2.50 | 2.76 | 1.92 | 2.72 | 0.00 | - | 3 | 253 | 115.23% |
| HL250117C00003000 | 2024-06-20 1:06PM EDT | 3.00 | 2.40 | 1.95 | 2.28 | 0.00 | - | 11 | 796 | 78.91% |
| HL250117C00003500 | 2024-06-27 2:46PM EDT | 3.50 | 1.60 | 1.35 | 1.96 | -0.05 | -3.03% | 1 | 654 | 65.23% |
| HL250117C00004000 | 2024-06-24 11:44AM EDT | 4.00 | 1.47 | 1.23 | 1.29 | 0.00 | - | 42 | 1,697 | 57.62% |
| HL250117C00004500 | 2024-06-27 3:42PM EDT | 4.50 | 0.98 | 0.94 | 1.00 | +0.03 | +3.16% | 90 | 3,540 | 56.06% |
| HL250117C00005000 | 2024-06-27 10:21AM EDT | 5.00 | 0.76 | 0.72 | 0.77 | +0.04 | +5.56% | 24 | 13,142 | 55.66% |
| HL250117C00005500 | 2024-06-27 2:02PM EDT | 5.50 | 0.56 | 0.53 | 0.59 | +0.01 | +1.82% | 74 | 10,656 | 54.88% |
| HL250117C00007000 | 2024-06-27 1:45PM EDT | 7.00 | 0.26 | 0.23 | 0.28 | 0.00 | - | 86 | 32,282 | 56.06% |
| HL250117C00008000 | 2024-06-27 11:09AM EDT | 8.00 | 0.17 | 0.15 | 0.19 | 0.00 | - | 10 | 1,126 | 58.40% |
| HL250117C00009000 | 2024-06-24 2:44PM EDT | 9.00 | 0.15 | 0.07 | 0.13 | 0.00 | - | 70 | 566 | 58.20% |
| HL250117C00010000 | 2024-06-27 3:44PM EDT | 10.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 23 | 20,981 | 60.94% |
| HL250117C00012000 | 2024-06-27 11:20AM EDT | 12.00 | 0.06 | 0.03 | 0.07 | +0.01 | +20.00% | 2 | 18,750 | 66.41% |
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 | 103.13% |
| HL250117P00002000 | 2024-06-26 12:55PM EDT | 2.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 111 | 67.97% |
| HL250117P00002500 | 2024-06-25 11:42AM EDT | 2.50 | 0.04 | 0.02 | 0.14 | 0.00 | - | 200 | 240 | 68.75% |
| HL250117P00003000 | 2024-06-14 10:58AM EDT | 3.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 110 | 352 | 51.95% |
| HL250117P00003500 | 2024-06-17 9:33AM EDT | 3.50 | 0.14 | 0.13 | 0.16 | 0.00 | - | 9 | 639 | 50.00% |
| HL250117P00004000 | 2024-06-18 1:49PM EDT | 4.00 | 0.25 | 0.26 | 0.31 | 0.00 | - | 3 | 981 | 49.81% |
| HL250117P00004500 | 2024-06-13 3:38PM EDT | 4.50 | 0.41 | 0.46 | 0.50 | 0.00 | - | 11 | 1,209 | 47.85% |
| HL250117P00005000 | 2024-06-25 3:35PM EDT | 5.00 | 0.71 | 0.72 | 0.76 | 0.00 | - | 20 | 1,949 | 47.07% |
| HL250117P00005500 | 2024-06-25 3:42PM EDT | 5.50 | 1.04 | 1.02 | 1.07 | 0.00 | - | 80 | 1,257 | 45.90% |
| HL250117P00007000 | 2024-06-18 10:15AM EDT | 7.00 | 2.10 | 2.17 | 2.35 | 0.00 | - | 1 | 539 | 52.15% |
| HL250117P00010000 | 2024-05-31 2:26PM EDT | 10.00 | 4.15 | 4.75 | 5.35 | 0.00 | - | 12 | 15 | 78.52% |
| HL250117P00012000 | 2024-05-22 2:16PM EDT | 12.00 | 6.00 | 5.80 | 8.00 | 0.00 | - | 5 | 0 | 145.12% |
© 2024 Yahoo. All rights reserved.