Hecla Mining Company (HL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240524C00001000 | 2024-05-06 1:42PM EDT | 1.00 | 4.00 | 4.95 | 6.30 | 0.00 | - | - | 3 | 1,746.88% |
| HL240524C00004000 | 2024-05-13 10:22AM EDT | 4.00 | 1.29 | 1.61 | 3.95 | 0.00 | - | 5 | 9 | 560.16% |
| HL240524C00004500 | 2024-05-17 11:18AM EDT | 4.50 | 1.56 | 1.10 | 3.45 | +0.71 | +83.53% | 85 | 63 | 463.28% |
| HL240524C00005000 | 2024-05-17 2:10PM EDT | 5.00 | 1.11 | 0.60 | 1.50 | +0.46 | +70.77% | 188 | 442 | 275.78% |
| HL240524C00005500 | 2024-05-17 2:39PM EDT | 5.50 | 0.60 | 0.57 | 0.70 | +0.45 | +300.00% | 243 | 1,903 | 66.41% |
| HL240524C00006000 | 2024-05-17 3:58PM EDT | 6.00 | 0.23 | 0.20 | 0.23 | +0.18 | +360.00% | 1,075 | 2,348 | 52.34% |
| HL240524C00006500 | 2024-05-17 3:56PM EDT | 6.50 | 0.06 | 0.05 | 0.06 | +0.04 | +200.00% | 739 | 61 | 55.47% |
| HL240524C00007000 | 2024-05-17 3:59PM EDT | 7.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 26 | 39 | 64.06% |
| HL240524C00007500 | 2024-05-17 2:27PM EDT | 7.50 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 10 | 94 | 87.50% |
| HL240524C00008000 | 2024-05-15 12:09PM EDT | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 111 | 100.00% |
| HL240524C00008500 | 2024-05-17 9:30AM EDT | 8.50 | 0.01 | 0.00 | 0.32 | -0.08 | -88.89% | 10 | 103 | 223.44% |
| HL240524C00009000 | 2024-05-17 10:39AM EDT | 9.00 | 0.01 | 0.00 | 0.92 | 0.00 | - | 11 | 50 | 362.89% |
| HL240524C00009500 | 2024-04-17 10:59AM EDT | 9.50 | 0.03 | 0.00 | 1.00 | 0.00 | - | 47 | 3 | 401.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240524P00004000 | 2024-05-16 9:43AM EDT | 4.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 5 | 3 | 260.94% |
| HL240524P00004500 | 2024-05-09 11:10AM EDT | 4.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 95 | 150.00% |
| HL240524P00005000 | 2024-05-17 11:53AM EDT | 5.00 | 0.08 | 0.00 | 0.07 | +0.07 | +700.00% | 4 | 177 | 107.81% |
| HL240524P00005500 | 2024-05-17 2:59PM EDT | 5.50 | 0.02 | 0.01 | 0.23 | -0.11 | -84.62% | 202 | 93 | 106.25% |
| HL240524P00006000 | 2024-05-17 3:57PM EDT | 6.00 | 0.12 | 0.12 | 0.13 | -0.90 | -88.24% | 406 | 0 | 50.78% |
| HL240524P00006500 | 2024-05-17 3:54PM EDT | 6.50 | 0.44 | 0.43 | 0.51 | -0.43 | -49.43% | 30 | 5 | 60.94% |
© 2024 Yahoo. All rights reserved.