U.S. markets closed

Hecla Mining Company (HL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.56+0.43 (+6.03%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HL210521C000010002021-05-12 3:46PM EDT1.006.196.506.600.00-12881.25%
HL210521C000025002021-05-06 2:37PM EDT2.504.704.855.150.00--1575.00%
HL210521C000030002021-05-07 11:48AM EDT3.004.104.504.600.00-118412.50%
HL210521C000035002021-05-10 9:30AM EDT3.504.154.004.100.00-2038350.00%
HL210521C000040002021-05-14 10:09AM EDT4.003.453.503.60-0.06-1.71%316296.88%
HL210521C000050002021-05-11 1:30PM EDT5.002.352.512.650.00-9202178.13%
HL210521C000055002021-05-10 10:21AM EDT5.502.001.902.240.00-238125.00%
HL210521C000060002021-05-14 3:47PM EDT6.001.551.511.60+0.47+43.52%2955,039128.13%
HL210521C000065002021-05-14 3:03PM EDT6.501.080.861.17+0.37+52.11%2372,251127.34%
HL210521C000070002021-05-14 3:45PM EDT7.000.610.580.62+0.29+90.63%39617,21357.03%
HL210521C000075002021-05-14 3:41PM EDT7.500.270.250.30+0.12+80.00%6561,94963.28%
HL210521C000080002021-05-14 3:57PM EDT8.000.110.100.12+0.05+83.33%4001,67769.53%
HL210521C000085002021-05-14 3:31PM EDT8.500.040.040.05-0.04-50.00%4315576.56%
HL210521C000090002021-05-14 2:53PM EDT9.000.030.020.03-0.01-25.00%520389.06%
HL210521C000095002021-04-26 9:30AM EDT9.500.060.000.180.00-15148.44%
HL210521C000100002021-05-10 9:37AM EDT10.000.040.000.060.00-111131.25%
HL210521C000110002021-05-14 3:59PM EDT11.000.010.000.01-0.02-66.67%140125.00%
HL210521C000120002021-03-19 1:23PM EDT12.000.070.000.220.00-11254.69%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HL210521P000040002021-04-21 11:11AM EDT4.000.010.000.170.00-30350.00%
HL210521P000045002021-05-07 10:08AM EDT4.500.110.000.130.00-1515276.56%
HL210521P000050002021-05-03 3:18PM EDT5.000.050.000.070.00-22,399198.44%
HL210521P000055002021-05-10 1:58PM EDT5.500.010.000.130.00-45183185.94%
HL210521P000060002021-05-14 3:32PM EDT6.000.010.010.03-0.01-50.00%2156,762109.38%
HL210521P000065002021-05-14 3:31PM EDT6.500.020.020.04-0.05-71.43%5671985.94%
HL210521P000070002021-05-14 3:35PM EDT7.000.070.060.07-0.14-66.67%3221,74667.97%
HL210521P000075002021-05-14 3:49PM EDT7.500.200.200.25-0.36-64.29%1,16734566.02%
HL210521P000080002021-05-14 2:53PM EDT8.000.540.520.62-0.51-48.57%111575.39%
HL210521P000085002021-05-13 1:24PM EDT8.501.460.801.490.00-11134.77%
HL210521P000090002021-05-06 11:44AM EDT9.001.941.401.600.00-122109.38%
HL210521P000095002021-05-07 9:40AM EDT9.502.401.842.130.00-12123.44%
HL210521P000100002021-05-13 1:44PM EDT10.002.932.352.530.00-5550.00%
HL210521P000120002021-05-06 12:46PM EDT12.004.814.404.500.00--8162.50%