Hecla Mining Company (HL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:09AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HL241220C00002000 | 2024-05-09 3:41PM EDT | 2.00 | 3.55 | 2.08 | 4.70 | 0.00 | - | 3 | 0 | 181.25% |
| HL241220C00004000 | 2024-06-21 12:58PM EDT | 4.00 | 1.46 | 1.20 | 1.23 | 0.00 | - | 2 | 32 | 55.27% |
| HL241220C00004500 | 2024-06-25 12:12PM EDT | 4.50 | 0.96 | 0.82 | 0.93 | -0.15 | -13.51% | 5 | 22 | 50.88% |
| HL241220C00005000 | 2024-06-25 12:10PM EDT | 5.00 | 0.72 | 0.63 | 0.70 | -0.10 | -12.20% | 314 | 1,119 | 52.44% |
| HL241220C00005500 | 2024-06-26 10:28AM EDT | 5.50 | 0.49 | 0.47 | 0.52 | -0.10 | -16.95% | 35 | 827 | 52.93% |
| HL241220C00006000 | 2024-06-25 12:50PM EDT | 6.00 | 0.38 | 0.35 | 0.40 | -0.08 | -17.39% | 13 | 1,744 | 54.10% |
| HL241220C00007000 | 2024-06-25 10:06AM EDT | 7.00 | 0.22 | 0.19 | 0.25 | -0.05 | -18.52% | 2 | 1,462 | 56.06% |
| HL241220C00008000 | 2024-06-25 12:24PM EDT | 8.00 | 0.14 | 0.13 | 0.25 | -0.03 | -17.65% | 46 | 463 | 64.26% |
| HL241220C00009000 | 2024-06-21 10:58AM EDT | 9.00 | 0.14 | 0.09 | 0.12 | 0.00 | - | 103 | 369 | 62.50% |
| HL241220C00010000 | 2024-06-24 10:13AM EDT | 10.00 | 0.10 | 0.06 | 0.09 | 0.00 | - | 1 | 3,071 | 64.84% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HL241220P00002000 | 2024-04-19 1:40PM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HL241220P00002500 | 2024-06-26 10:18AM EDT | 2.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 200 | 179 | 58.59% |
| HL241220P00003000 | 2024-06-21 3:34PM EDT | 3.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 2 | 60 | 53.91% |
| HL241220P00003500 | 2024-06-24 3:56PM EDT | 3.50 | 0.14 | 0.11 | 0.15 | 0.00 | - | 18 | 34 | 50.00% |
| HL241220P00004000 | 2024-06-24 1:31PM EDT | 4.00 | 0.22 | 0.24 | 0.27 | 0.00 | - | 1 | 181 | 50.20% |
| HL241220P00004500 | 2024-06-25 1:08PM EDT | 4.50 | 0.45 | 0.43 | 0.45 | +0.08 | +21.62% | 5 | 147 | 48.05% |
| HL241220P00005000 | 2024-06-25 9:56AM EDT | 5.00 | 0.66 | 0.69 | 0.72 | +0.06 | +10.00% | 2 | 1,063 | 48.44% |
| HL241220P00005500 | 2024-06-24 3:54PM EDT | 5.50 | 0.90 | 1.00 | 1.05 | 0.00 | - | 14 | 54 | 48.83% |
| HL241220P00006000 | 2024-06-18 11:53AM EDT | 6.00 | 1.29 | 1.37 | 1.42 | +0.03 | +2.38% | 30 | 122 | 48.93% |
| HL241220P00007000 | 2024-05-20 9:34AM EDT | 7.00 | 1.45 | 1.84 | 2.15 | 0.00 | - | - | 50 | 33.99% |
| HL241220P00008000 | 2024-05-31 11:26AM EDT | 8.00 | 2.37 | 3.10 | 3.20 | 0.00 | - | 1 | 1 | 51.95% |
| HL241220P00010000 | 2024-05-30 11:46AM EDT | 10.00 | 4.13 | 5.10 | 5.20 | 0.00 | - | 30 | 5 | 57.03% |
© 2024 Yahoo. All rights reserved.