Hecla Mining Company (HL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HL260116C00000500 | 2024-06-06 3:20PM EDT | 0.50 | 5.41 | 3.95 | 4.75 | 0.00 | - | 1 | 3 | 256.25% |
| HL260116C00001000 | 2024-04-10 1:18PM EDT | 1.00 | 4.50 | 2.00 | 6.00 | 0.00 | - | 1 | 3 | 96.88% |
| HL260116C00001500 | 2024-02-20 10:46AM EDT | 1.50 | 2.21 | 2.58 | 3.45 | 0.00 | - | 1 | 140 | 62.11% |
| HL260116C00002000 | 2024-05-24 11:44AM EDT | 2.00 | 4.00 | 2.50 | 4.15 | 0.00 | - | 11 | 152 | 94.14% |
| HL260116C00002500 | 2024-05-21 3:08PM EDT | 2.50 | 4.39 | 2.90 | 5.50 | 0.00 | - | 11 | 144 | 203.91% |
| HL260116C00003000 | 2024-06-25 9:58AM EDT | 3.00 | 2.45 | 2.25 | 5.00 | -0.14 | -5.41% | 25 | 1,138 | 153.71% |
| HL260116C00003500 | 2024-06-25 10:14AM EDT | 3.50 | 2.07 | 1.95 | 2.32 | -0.13 | -5.91% | 20 | 2,768 | 65.53% |
| HL260116C00004000 | 2024-06-25 1:28PM EDT | 4.00 | 1.80 | 1.70 | 1.80 | -0.20 | -10.00% | 60 | 2,860 | 57.91% |
| HL260116C00004500 | 2024-06-26 10:36AM EDT | 4.50 | 1.53 | 1.46 | 1.62 | -0.26 | -14.53% | 1 | 516 | 58.20% |
| HL260116C00005000 | 2024-06-26 9:30AM EDT | 5.00 | 1.30 | 1.25 | 1.35 | -0.18 | -12.16% | 1 | 3,053 | 55.96% |
| HL260116C00005500 | 2024-06-26 10:35AM EDT | 5.50 | 1.15 | 1.11 | 1.20 | -0.14 | -10.85% | 11 | 3,283 | 56.69% |
| HL260116C00007000 | 2024-06-26 10:07AM EDT | 7.00 | 0.75 | 0.73 | 0.80 | -0.14 | -15.73% | 25 | 4,141 | 55.71% |
| HL260116C00010000 | 2024-06-26 9:34AM EDT | 10.00 | 0.38 | 0.38 | 0.42 | -0.06 | -13.64% | 6 | 3,235 | 57.13% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HL260116P00001000 | 2024-01-04 3:19PM EDT | 1.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 10 | 75.00% |
| HL260116P00001500 | 2024-06-10 11:04AM EDT | 1.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 96.09% |
| HL260116P00002000 | 2024-06-25 1:50PM EDT | 2.00 | 0.08 | 0.01 | 0.35 | -0.02 | -20.00% | 30 | 82 | 66.99% |
| HL260116P00002500 | 2024-06-25 9:44AM EDT | 2.50 | 0.15 | 0.00 | 0.22 | +0.01 | +7.14% | 50 | 49 | 56.84% |
| HL260116P00003000 | 2024-06-25 9:46AM EDT | 3.00 | 0.26 | 0.16 | 0.33 | 0.00 | - | 10 | 393 | 53.13% |
| HL260116P00003500 | 2024-06-24 9:30AM EDT | 3.50 | 0.40 | 0.36 | 0.45 | +0.03 | +8.11% | 15 | 641 | 48.83% |
| HL260116P00004000 | 2024-06-25 3:08PM EDT | 4.00 | 0.63 | 0.57 | 0.63 | +0.08 | +14.55% | 5 | 354 | 46.58% |
| HL260116P00004500 | 2024-06-20 3:30PM EDT | 4.50 | 0.78 | 0.82 | 0.88 | 0.00 | - | 2 | 162 | 46.19% |
| HL260116P00005000 | 2024-06-24 1:55PM EDT | 5.00 | 1.13 | 1.09 | 1.15 | +0.05 | +4.63% | 10 | 464 | 45.07% |
| HL260116P00005500 | 2024-06-25 11:56AM EDT | 5.50 | 1.35 | 1.18 | 1.46 | +0.07 | +5.47% | 1 | 124 | 44.34% |
| HL260116P00007000 | 2024-06-13 11:06AM EDT | 7.00 | 2.31 | 2.49 | 2.56 | 0.00 | - | 1 | 71 | 42.48% |
| HL260116P00010000 | 2024-05-22 10:28AM EDT | 10.00 | 4.25 | 3.80 | 5.00 | 0.00 | - | 100 | 122 | 0.00% |
© 2024 Yahoo. All rights reserved.