NYSE - Nasdaq Real Time Price • USD
Hecla Mining Company (HL)
As of 11:56 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240503C00001000 | 3/27/2024 7:54 PM | 1 | 3.45 | 3.05 | 6.20 | 0.00 | 0.00% | 5 | 5 | 1,981.25% |
| HL240503C00002500 | 4/12/2024 3:14 PM | 2.5 | 3.30 | 2.16 | 2.65 | 0.00 | 0.00% | 5 | 5 | 393.75% |
| HL240503C00004000 | 4/22/2024 1:36 PM | 4 | 1.20 | 0.73 | 1.21 | 0.00 | 0.00% | 15 | 35 | 217.19% |
| HL240503C00004500 | 4/29/2024 2:20 PM | 4.5 | 0.63 | 0.61 | 0.68 | -0.12 | -16.00% | 8 | 39 | 96.88% |
| HL240503C00005000 | 4/29/2024 3:35 PM | 5 | 0.20 | 0.18 | 0.21 | 0.01 | 5.26% | 86 | 383 | 56.25% |
| HL240503C00005500 | 4/29/2024 2:52 PM | 5.5 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 520 | 902 | 57.81% |
| HL240503C00006000 | 4/26/2024 7:25 PM | 6 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 110 | 2,073 | 71.88% |
| HL240503C00006500 | 4/19/2024 7:46 PM | 6.5 | 0.02 | 0.00 | 0.24 | 0.00 | 0.00% | 1 | 319 | 209.38% |
| HL240503C00007000 | 4/16/2024 1:40 PM | 7 | 0.02 | 0.00 | 0.38 | 0.00 | 0.00% | 10 | 27 | 289.06% |
| HL240503C00007500 | 4/23/2024 5:26 PM | 7.5 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 11 | 421.88% |
| HL240503C00008000 | 4/12/2024 4:26 PM | 8 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 400 | 405 | 215.63% |
| HL240503C00008500 | 4/29/2024 1:39 PM | 8.5 | 0.07 | 0.00 | 0.20 | 0.05 | 250.00% | 3 | 3 | 321.88% |
| HL240503C00009500 | 4/15/2024 5:53 PM | 9.5 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 44 | 3,607 | 543.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240503P00001000 | 4/12/2024 5:34 PM | 1 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 3 | 1,662.50% |
| HL240503P00002500 | 4/23/2024 5:26 PM | 2.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 3 | 275.00% |
| HL240503P00003500 | 3/27/2024 2:15 PM | 3.5 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 60 | 10 | 498.44% |
| HL240503P00004000 | 4/2/2024 2:04 PM | 4 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 60 | 11 | 386.72% |
| HL240503P00004500 | 4/25/2024 2:13 PM | 4.5 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 46 | 76.56% |
| HL240503P00005000 | 4/29/2024 3:40 PM | 5 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 129 | 605 | 51.56% |
| HL240503P00005500 | 4/26/2024 7:51 PM | 5.5 | 0.43 | 0.38 | 0.42 | 0.00 | 0.00% | 17 | 300 | 60.94% |
| HL240503P00006000 | 4/11/2024 3:47 PM | 6 | 0.67 | 0.56 | 2.99 | 0.00 | 0.00% | - | 0 | 501.56% |
Related Tickers
EXK Endeavour Silver Corp.
2.7600
-0.72%
MUX McEwen Mining Inc.
12.24
-0.16%
SILV SilverCrest Metals Inc.
8.42
-1.29%
ASM Avino Silver & Gold Mines Ltd.
0.7700
-0.51%
GATO Gatos Silver, Inc.
10.14
-1.02%
ABRA.V AbraSilver Resource Corp.
0.4550
+3.41%
MTA Metalla Royalty & Streaming Ltd.
3.1899
+0.31%
BVN Compañía de Minas Buenaventura S.A.A.
17.75
+2.13%
ANGPY Anglo American Platinum Limited
6.14
+6.07%
IMPUY Impala Platinum Holdings Limited
4.8400
+4.76%