NYSE - Nasdaq Real Time Price • USD
Hecla Mining Company (HL)
At close: 4:00 PM EDT
After hours: 4:42 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240419C00002500 | 3/21/2024 7:47 PM | 2.5 | 1.85 | 1.93 | 3.15 | 0.00 | 0.00% | 1 | 6 | 1,703.13% |
| HL240419C00003000 | 3/21/2024 5:02 PM | 3 | 1.41 | 1.41 | 2.94 | 0.00 | 0.00% | 1 | 28 | 1,862.50% |
| HL240419C00003500 | 4/19/2024 1:58 PM | 3.5 | 1.85 | 1.16 | 2.40 | 0.18 | 10.78% | 5 | 1,160 | 1,468.75% |
| HL240419C00004000 | 4/19/2024 7:04 PM | 4 | 1.00 | 0.64 | 1.34 | -0.31 | -23.66% | 13 | 771 | 375.00% |
| HL240419C00004500 | 4/19/2024 7:31 PM | 4.5 | 0.80 | 0.62 | 0.81 | 0.00 | 0.00% | 98 | 777 | 50.00% |
| HL240419C00005000 | 4/19/2024 7:49 PM | 5 | 0.17 | 0.27 | 0.32 | -0.14 | -45.16% | 312 | 2,147 | 87.50% |
| HL240419C00005500 | 4/19/2024 4:25 PM | 5.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 376 | 4,183 | 50.00% |
| HL240419C00006000 | 4/17/2024 7:52 PM | 6 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,318 | 125.00% |
| HL240419C00006500 | 4/18/2024 6:22 PM | 6.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 141 | 187.50% |
| HL240419C00007000 | 4/17/2024 3:23 PM | 7 | 0.01 | 0.00 | 0.09 | 0.00 | 0.00% | 3 | 104 | 381.25% |
| HL240419C00007500 | 4/12/2024 5:34 PM | 7.5 | 0.02 | 0.00 | 0.09 | 0.00 | 0.00% | 3 | 3 | 443.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HL240419P00002500 | 4/16/2024 1:42 PM | 2.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 24 | 24 | 700.00% |
| HL240419P00003000 | 3/27/2024 7:45 PM | 3 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 11 | 500.00% |
| HL240419P00003500 | 4/17/2024 3:19 PM | 3.5 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 25 | 163 | 493.75% |
| HL240419P00004000 | 4/12/2024 3:58 PM | 4 | 0.10 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 578 | 262.50% |
| HL240419P00004500 | 4/9/2024 2:44 PM | 4.5 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 100 | 435 | 328.13% |
| HL240419P00005000 | 4/19/2024 1:30 PM | 5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 510 | 75.00% |
| HL240419P00005500 | 4/19/2024 7:52 PM | 5.5 | 0.20 | 0.12 | 1.22 | 0.02 | 11.11% | 164 | 1,620 | 506.25% |
| HL240419P00006000 | 4/19/2024 1:42 PM | 6 | 0.66 | 0.66 | 1.39 | 0.01 | 1.54% | 2 | 19 | 528.13% |
| HL240419P00006500 | 4/17/2024 3:23 PM | 6.5 | 1.18 | 0.68 | 2.10 | 0.00 | 0.00% | 3 | 3 | 507.81% |
Related Tickers
EXK Endeavour Silver Corp.
2.6100
+3.16%
SILV SilverCrest Metals Inc.
7.90
+4.36%
MUX McEwen Mining Inc.
11.22
+1.63%
ASM Avino Silver & Gold Mines Ltd.
0.7454
+0.99%
GATO Gatos Silver, Inc.
9.68
+0.73%
IMPUY Impala Platinum Holdings Limited
5.02
-1.18%
MTA Metalla Royalty & Streaming Ltd.
3.1500
-1.87%
BVN Compañía de Minas Buenaventura S.A.A.
15.92
-0.56%
TFPM Triple Flag Precious Metals Corp.
15.58
-0.45%
ABRA.V AbraSilver Resource Corp.
0.3900
+4.00%