Options Chain for HECLA MNG CO COM (HL) - $5.22 as of 2/21/2025 8:33:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.05 | 6.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 1.50 | 3.55 | 4.65 | % | 0 | 0 | 9.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 2.00 | 3.05 | 5.35 | % | 0 | 0 | 7.43 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 2.50 | 2.45 | 4.60 | % | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 3.00 | 2.05 | 4.20 | % | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 3.50 | 1.59 | 2.61 | 2.52 | 0.00 | 0.00% | 0 | 10 | 1.72 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:37 PM EST |
| 4.00 | 1.11 | 2.72 | 1.57 | 0.00 | 0.00% | 0 | 5 | 0.94 | 0.97 | 0.07 | 0.00 | 2/20/2025 | 2/21/2025 3:59:37 PM EST |
| 4.50 | 0.22 | 1.11 | 0.84 | % | 1 | 0 | 0.62 | 0.88 | 0.25 | 0.00 | 2/21/2025 | 2/21/2025 3:59:37 PM EST | |
| 5.00 | 0.37 | 0.81 | 0.41 | -0.24 | -36.93% | 51 | 207 | 0.53 | 0.66 | 0.53 | -0.01 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 5.50 | 0.16 | 0.17 | 0.15 | -0.20 | -57.15% | 1,250 | 193 | 0.53 | 0.37 | 0.59 | -0.01 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 6.00 | 0.05 | 0.07 | 0.07 | -0.09 | -56.25% | 28 | 548 | 0.56 | 0.16 | 0.39 | 0.00 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 6.50 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 1 | 127 | 0.56 | 0.06 | 0.19 | 0.00 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 17 | 0.86 | 0.02 | 0.07 | 0.00 | 2/20/2025 | 2/21/2025 3:59:37 PM EST |
| 7.50 | 0.00 | 0.95 | 0.07 | 0.00 | 0.00% | 0 | 1 | 2.73 | 0.00 | 0.01 | 0.00 | 2/13/2025 | 2/21/2025 3:59:37 PM EST |
| 8.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:37 PM EST |
| 8.50 | 0.00 | 0.95 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 10 | 2.33 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:37 PM EST |
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 8.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 2.00 | 0.00 | 0.02 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 4.00 | 0.00 | 0.01 | % | 0 | 0 | 0.65 | -0.03 | 0.07 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 4.50 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.12 | 0.25 | 0.00 | 2/19/2025 | 2/21/2025 3:59:37 PM EST |
| 5.00 | 0.11 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 73 | 0.47 | -0.34 | 0.53 | -0.01 | 2/19/2025 | 2/21/2025 3:59:37 PM EST |
| 5.50 | 0.25 | 0.44 | 0.35 | +0.18 | +105.89% | 36 | 136 | 0.53 | -0.63 | 0.59 | -0.01 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 6.00 | 0.00 | 1.23 | 0.71 | 0.00 | 0.00% | 0 | 15 | 0.64 | -0.84 | 0.39 | 0.00 | 2/19/2025 | 2/21/2025 3:59:37 PM EST |
| 6.50 | 0.79 | 1.54 | 0.83 | 0.00 | 0.00% | 0 | 50 | 0.76 | -0.94 | 0.19 | 0.00 | 2/20/2025 | 2/21/2025 3:59:37 PM EST |
| 7.00 | 1.11 | 3.35 | % | 0 | 0 | 1.01 | -0.98 | 0.07 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 7.50 | 1.96 | 4.10 | 1.94 | 0.00 | 0.00% | 0 | 1 | 3.91 | -1.00 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 3:59:37 PM EST |
| 8.00 | 2.64 | 3.80 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 8.50 | 3.15 | 3.65 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 9.00 | 3.05 | 4.90 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 9.50 | 4.20 | 5.95 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 10.00 | 4.05 | 7.00 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 10.50 | 4.70 | 6.35 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST |