NYSE - Nasdaq Real Time Price • USD
Hecla Mining Company (HL)
As of 3:51 PM EDT. Market Open.
| 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 | 2.68 | 2.96 | 0.00 | 0.00% | 1 | 6 | 900.00% |
| HL240419C00003000 | 3/21/2024 5:02 PM | 3 | 1.41 | 2.20 | 2.41 | 0.00 | 0.00% | 1 | 28 | 637.50% |
| HL240419C00003500 | 4/19/2024 1:58 PM | 3.5 | 1.85 | 1.76 | 1.83 | 0.18 | 10.78% | 5 | 1,160 | 437.50% |
| HL240419C00004000 | 4/19/2024 7:04 PM | 4 | 1.00 | 1.26 | 1.34 | -0.31 | -23.66% | 13 | 771 | 337.50% |
| HL240419C00004500 | 4/19/2024 7:31 PM | 4.5 | 0.80 | 0.77 | 0.83 | 0.00 | 0.00% | 98 | 777 | 218.75% |
| HL240419C00005000 | 4/19/2024 7:31 PM | 5 | 0.28 | 0.27 | 0.32 | -0.03 | -8.57% | 308 | 2,147 | 90.63% |
| HL240419C00005500 | 4/19/2024 4:25 PM | 5.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 376 | 4,183 | 56.25% |
| HL240419C00006000 | 4/17/2024 7:52 PM | 6 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,318 | 131.25% |
| HL240419C00006500 | 4/18/2024 6:22 PM | 6.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 141 | 193.75% |
| HL240419C00007000 | 4/17/2024 3:23 PM | 7 | 0.01 | 0.00 | 0.09 | 0.00 | 0.00% | 3 | 104 | 384.38% |
| HL240419C00007500 | 4/12/2024 5:34 PM | 7.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 3 | 337.50% |
| 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 | 487.50% |
| 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 | 321.88% |
| HL240419P00005000 | 4/19/2024 1:30 PM | 5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 510 | 68.75% |
| HL240419P00005500 | 4/19/2024 7:19 PM | 5.5 | 0.17 | 0.13 | 0.24 | -0.01 | -5.56% | 148 | 1,620 | 81.25% |
| HL240419P00006000 | 4/19/2024 1:42 PM | 6 | 0.66 | 0.67 | 0.76 | 0.01 | 1.54% | 2 | 19 | 215.63% |
| HL240419P00006500 | 4/17/2024 3:23 PM | 6.5 | 1.18 | 1.03 | 1.33 | 0.00 | 0.00% | 3 | 3 | 409.38% |
Related Tickers
EXK Endeavour Silver Corp.
2.6100
+3.16%
SILV SilverCrest Metals Inc.
7.90
+4.36%
MUX McEwen Mining Inc.
11.21
+1.54%
ASM Avino Silver & Gold Mines Ltd.
0.7470
+1.21%
GATO Gatos Silver, Inc.
9.64
+0.30%
IMPUY Impala Platinum Holdings Limited
5.07
-0.20%
MTA Metalla Royalty & Streaming Ltd.
3.1600
-1.56%
BVN Compañía de Minas Buenaventura S.A.A.
15.96
-0.34%
TFPM Triple Flag Precious Metals Corp.
15.49
-1.02%
ABRA.V AbraSilver Resource Corp.
0.3800
+1.33%