UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.51 +0.40 (+0.51%) GOLD FUTURES
2,310.60 +2.00 (+0.09%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,147.54 +223.48 (+0.44%)
Hecla Mining Company (HL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240510C00005000 | 2024-05-03 3:20PM EDT | 2024-05-10 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 224 | 1,220 | 70.31% |
| HL240517C00005000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 134 | 6,078 | 60.16% |
| HL240524C00005000 | 2024-05-03 3:21PM EDT | 2024-05-24 | 0.15 | 0.14 | 0.17 | 0.00 | - | 12 | 187 | 58.20% |
| HL240531C00005000 | 2024-05-03 12:28PM EDT | 2024-05-31 | 0.21 | 0.16 | 0.20 | 0.00 | - | 25 | 163 | 55.47% |
| HL240607C00005000 | 2024-05-03 10:00AM EDT | 2024-06-07 | 0.25 | 0.19 | 0.23 | +0.03 | +13.64% | 25 | 132 | 54.69% |
| HL240614C00005000 | 2024-05-03 3:15PM EDT | 2024-06-14 | 0.22 | 0.05 | 0.53 | +0.22 | - | 1 | 0 | 62.50% |
| HL240621C00005000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 0.27 | 0.26 | 0.27 | -0.02 | -6.90% | 477 | 7,032 | 54.30% |
| HL240920C00005000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 0.52 | 0.50 | 0.52 | -0.03 | -5.45% | 118 | 1,640 | 52.93% |
| HL241220C00005000 | 2024-05-02 1:54PM EDT | 2024-12-20 | 0.76 | 0.57 | 0.77 | 0.00 | - | 4 | 71 | 51.76% |
| HL250117C00005000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 0.80 | 0.77 | 0.81 | -0.01 | -1.23% | 106 | 12,867 | 56.45% |
| HL260116C00005000 | 2024-05-03 2:39PM EDT | 2026-01-16 | 1.34 | 1.30 | 1.46 | -0.01 | -0.74% | 37 | 1,479 | 60.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240510P00005000 | 2024-05-03 3:16PM EDT | 2024-05-10 | 0.32 | 0.30 | 0.43 | -0.02 | -5.88% | 149 | 243 | 84.38% |
| HL240517P00005000 | 2024-05-03 3:23PM EDT | 2024-05-17 | 0.35 | 0.12 | 0.52 | -0.01 | -2.78% | 52 | 1,589 | 102.73% |
| HL240524P00005000 | 2024-05-02 12:55PM EDT | 2024-05-24 | 0.41 | 0.17 | 0.63 | 0.00 | - | 1 | 103 | 54.69% |
| HL240531P00005000 | 2024-05-03 2:48PM EDT | 2024-05-31 | 0.42 | 0.00 | 0.45 | -0.01 | -2.33% | 10 | 85 | 57.42% |
| HL240607P00005000 | 2024-05-02 11:32AM EDT | 2024-06-07 | 0.48 | 0.41 | 0.56 | +0.48 | - | - | 5 | 57.42% |
| HL240621P00005000 | 2024-05-03 3:29PM EDT | 2024-06-21 | 0.50 | 0.47 | 0.50 | +0.02 | +4.17% | 168 | 17,365 | 50.39% |
| HL240920P00005000 | 2024-04-30 11:39AM EDT | 2024-09-20 | 0.71 | 0.67 | 0.70 | 0.00 | - | 38 | 1,060 | 46.88% |
| HL241220P00005000 | 2024-05-01 10:37AM EDT | 2024-12-20 | 0.86 | 0.82 | 1.00 | 0.00 | - | 1 | 1,003 | 50.49% |
| HL250117P00005000 | 2024-05-03 10:57AM EDT | 2025-01-17 | 0.86 | 0.85 | 0.96 | -0.02 | -2.27% | 6 | 1,557 | 50.78% |
| HL260116P00005000 | 2024-05-03 12:53PM EDT | 2026-01-16 | 1.21 | 1.16 | 1.23 | +0.11 | +10.00% | 8 | 255 | 43.80% |
© 2024 Yahoo. All rights reserved.