NYSE - Delayed Quote • USD
Hecla Mining Company (HL)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:54 PM EDT
| 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 | 1,671.88% |
| HL240503C00002500 | 4/12/2024 3:14 PM | 2.5 | 3.30 | 2.40 | 4.70 | 0.00 | 0.00% | 5 | 5 | 1,070.31% |
| HL240503C00004000 | 4/22/2024 1:36 PM | 4 | 1.20 | 0.63 | 2.22 | 0.00 | 0.00% | 15 | 35 | 298.44% |
| HL240503C00004500 | 4/23/2024 2:46 PM | 4.5 | 0.75 | 0.39 | 0.78 | 0.00 | 0.00% | 4 | 39 | 152.34% |
| HL240503C00005000 | 4/26/2024 7:55 PM | 5 | 0.19 | 0.19 | 0.23 | 0.00 | 0.00% | 164 | 360 | 53.13% |
| HL240503C00005500 | 4/26/2024 7:05 PM | 5.5 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 139 | 855 | 54.69% |
| HL240503C00006000 | 4/26/2024 7:25 PM | 6 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 110 | 2,108 | 79.69% |
| HL240503C00006500 | 4/19/2024 7:46 PM | 6.5 | 0.02 | 0.00 | 0.24 | 0.00 | 0.00% | 1 | 319 | 176.56% |
| HL240503C00007000 | 4/16/2024 1:40 PM | 7 | 0.02 | 0.00 | 0.38 | 0.00 | 0.00% | 10 | 27 | 243.75% |
| HL240503C00007500 | 4/23/2024 5:26 PM | 7.5 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 11 | 356.25% |
| HL240503C00008000 | 4/12/2024 4:26 PM | 8 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 400 | 405 | 168.75% |
| HL240503C00008500 | 4/3/2024 6:02 PM | 8.5 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 3 | 412.50% |
| HL240503C00009500 | 4/15/2024 5:53 PM | 9.5 | 0.09 | 0.00 | 0.23 | 0.00 | 0.00% | 44 | 3,607 | 321.88% |
| 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 | 1,406.25% |
| HL240503P00003500 | 3/27/2024 2:15 PM | 3.5 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 60 | 10 | 421.09% |
| HL240503P00004000 | 4/2/2024 2:04 PM | 4 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 60 | 11 | 327.34% |
| HL240503P00004500 | 4/25/2024 2:13 PM | 4.5 | 0.03 | 0.00 | 0.23 | 0.00 | 0.00% | 2 | 46 | 126.56% |
| HL240503P00005000 | 4/26/2024 7:05 PM | 5 | 0.09 | 0.08 | 0.10 | -0.06 | -40.00% | 370 | 463 | 53.13% |
| HL240503P00005500 | 4/26/2024 7:51 PM | 5.5 | 0.43 | 0.41 | 0.45 | -0.06 | -12.24% | 17 | 306 | 57.03% |
| HL240503P00006000 | 4/11/2024 3:47 PM | 6 | 0.67 | 0.63 | 2.76 | 0.00 | 0.00% | - | 0 | 396.09% |
Related Tickers
EXK Endeavour Silver Corp.
2.7800
-0.36%
MUX McEwen Mining Inc.
12.26
+2.68%
SILV SilverCrest Metals Inc.
8.53
+0.24%
GATO Gatos Silver, Inc.
10.24
+0.79%
ASM Avino Silver & Gold Mines Ltd.
0.7740
+2.61%
ABRA.V AbraSilver Resource Corp.
0.4400
+1.15%
BVN Compañía de Minas Buenaventura S.A.A.
17.38
+2.84%
MTA Metalla Royalty & Streaming Ltd.
3.1800
+4.26%
GGD.TO GoGold Resources Inc.
1.4900
+8.76%
ANGPY Anglo American Platinum Limited
5.79
+2.30%