Options Chain for HECLA MNG CO COM (HL) - $4.95 as of 12/20/2024 3:38:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 3.20 | 3.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 2.00 | 2.74 | 3.30 | % | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 2.50 | 2.25 | 4.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 3.00 | 1.84 | 4.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 3.50 | 1.34 | 1.85 | 2.11 | 0.00 | 0.00% | 0 | 10 | 3.80 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 12/20/2024 4:00:07 PM EST |
| 4.00 | 0.90 | 2.43 | 1.20 | % | 4 | 0 | 9.71 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:07 PM EST | |
| 4.50 | 0.05 | 1.14 | 0.56 | +0.09 | +19.15% | 2 | 11 | 1.46 | 0.98 | 0.23 | 0.00 | 12/20/2024 | 12/20/2024 4:00:07 PM EST |
| 5.00 | 0.00 | 0.16 | 0.11 | 0.00 | 0.00% | 149 | 202 | 0.53 | 0.55 | 1.48 | -0.01 | 12/20/2024 | 12/20/2024 4:00:07 PM EST |
| 5.50 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 90 | 1,123 | 0.56 | 0.07 | 0.48 | 0.00 | 12/20/2024 | 12/20/2024 4:00:07 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 224 | 1,316 | 0.74 | 0.00 | 0.03 | 0.00 | 12/20/2024 | 12/20/2024 4:00:07 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 631 | 1.00 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/20/2024 4:00:07 PM EST |
| 7.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 1,050 | 1.84 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/20/2024 4:00:07 PM EST |
| 7.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 12/20/2024 4:00:07 PM EST |
| 8.00 | 0.00 | 0.22 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 8.50 | 0.00 | 0.27 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 9.00 | 0.00 | 0.27 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 9.50 | 0.00 | 2.07 | 0.13 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 12/20/2024 4:00:07 PM EST |
| 10.00 | 0.00 | 0.27 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 10.50 | 0.00 | 0.03 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 11.00 | 0.00 | 0.02 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 2.00 | 0.00 | 1.07 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 2.50 | 0.00 | 0.47 | % | 0 | 0 | 7.21 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.27 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 3.50 | 0.00 | 0.27 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.01 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 4.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 273 | 0.54 | -0.02 | 0.23 | 0.00 | 12/19/2024 | 12/20/2024 4:00:07 PM EST |
| 5.00 | 0.08 | 0.30 | 0.08 | -0.06 | -42.86% | 1,516 | 111 | 0.71 | -0.45 | 1.48 | -0.01 | 12/20/2024 | 12/20/2024 4:00:07 PM EST |
| 5.50 | 0.44 | 0.57 | 0.40 | +0.07 | +21.22% | 33 | 69 | 2.58 | -0.93 | 0.48 | 0.00 | 12/20/2024 | 12/20/2024 4:00:07 PM EST |
| 6.00 | 0.75 | 2.60 | 0.75 | 0.00 | 0.00% | 0 | 42 | 0.92 | -1.00 | 0.03 | 0.00 | 12/17/2024 | 12/20/2024 4:00:07 PM EST |
| 6.50 | 1.38 | 1.56 | 1.12 | 0.00 | 0.00% | 0 | 10 | 1.71 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 12/20/2024 4:00:07 PM EST |
| 7.00 | 1.58 | 5.00 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 7.50 | 2.30 | 4.50 | % | 0 | 0 | 9.83 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 8.00 | 2.80 | 5.50 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 8.50 | 3.15 | 5.50 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 9.00 | 3.85 | 6.50 | % | 0 | 0 | 7.91 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 9.50 | 4.35 | 4.65 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 10.00 | 4.35 | 7.30 | % | 0 | 0 | 8.56 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 10.50 | 4.80 | 7.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 11.00 | 5.80 | 8.50 | % | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST |