Hecla Mining Company (HL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240920C00002000 | 2024-05-17 10:03AM EDT | 2.00 | 4.00 | 3.45 | 4.50 | +1.30 | +48.15% | 10 | 33 | 213.67% |
| HL240920C00002500 | 2024-05-15 10:32AM EDT | 2.50 | 2.81 | 3.50 | 4.25 | 0.00 | - | 2 | 24 | 152.34% |
| HL240920C00003000 | 2024-05-17 12:58PM EDT | 3.00 | 3.22 | 2.61 | 4.05 | +0.56 | +21.05% | 10 | 88 | 118.36% |
| HL240920C00003500 | 2024-05-17 3:57PM EDT | 3.50 | 2.60 | 2.09 | 2.91 | +0.39 | +17.65% | 130 | 354 | 109.57% |
| HL240920C00004000 | 2024-05-17 3:06PM EDT | 4.00 | 2.17 | 1.64 | 3.20 | +0.63 | +40.91% | 65 | 925 | 91.41% |
| HL240920C00004500 | 2024-05-17 3:54PM EDT | 4.50 | 1.78 | 1.53 | 1.89 | +0.47 | +35.88% | 47 | 882 | 70.70% |
| HL240920C00005000 | 2024-05-17 3:57PM EDT | 5.00 | 1.42 | 1.34 | 1.45 | +0.44 | +44.90% | 522 | 1,848 | 55.27% |
| HL240920C00005500 | 2024-05-17 3:35PM EDT | 5.50 | 1.05 | 1.02 | 1.12 | +0.37 | +54.41% | 2,395 | 12,305 | 54.10% |
| HL240920C00006000 | 2024-05-17 3:39PM EDT | 6.00 | 0.82 | 0.80 | 0.86 | +0.33 | +67.35% | 743 | 2,469 | 55.18% |
| HL240920C00007000 | 2024-05-17 3:54PM EDT | 7.00 | 0.48 | 0.46 | 0.49 | +0.23 | +92.00% | 1,193 | 11,831 | 55.66% |
| HL240920C00010000 | 2024-05-17 3:44PM EDT | 10.00 | 0.11 | 0.09 | 0.13 | +0.04 | +57.14% | 106 | 3,475 | 61.52% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240920P00002000 | 2024-02-23 1:27PM EDT | 2.00 | 0.04 | 0.00 | 0.32 | 0.00 | - | 60 | 5 | 155.47% |
| HL240920P00002500 | 2024-04-09 12:59PM EDT | 2.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 60 | 93 | 82.81% |
| HL240920P00003000 | 2024-05-08 3:56PM EDT | 3.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 44 | 187 | 97.66% |
| HL240920P00003500 | 2024-05-17 2:39PM EDT | 3.50 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 65 | 269 | 54.69% |
| HL240920P00004000 | 2024-05-17 12:25PM EDT | 4.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 109 | 655 | 52.73% |
| HL240920P00004500 | 2024-05-14 12:14PM EDT | 4.50 | 0.22 | 0.10 | 0.16 | 0.00 | - | 2 | 445 | 51.56% |
| HL240920P00005000 | 2024-05-17 1:18PM EDT | 5.00 | 0.22 | 0.20 | 0.60 | -0.11 | -33.33% | 11 | 1,233 | 65.04% |
| HL240920P00005500 | 2024-05-17 3:52PM EDT | 5.50 | 0.41 | 0.38 | 0.46 | -0.19 | -31.67% | 68 | 221 | 50.20% |
| HL240920P00006000 | 2024-05-17 3:36PM EDT | 6.00 | 0.63 | 0.60 | 0.71 | -0.23 | -26.74% | 141 | 39 | 53.71% |
| HL240920P00007000 | 2024-05-17 1:33PM EDT | 7.00 | 1.26 | 1.23 | 1.42 | -0.59 | -31.89% | 17 | 81 | 52.15% |
© 2024 Yahoo. All rights reserved.