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 | 3.55 | 6.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 1.50 | 3.05 | 5.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 2.00 | 2.95 | 5.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 2.50 | 2.35 | 3.65 | % | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 3.00 | 1.71 | 2.88 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 3.50 | 1.44 | 3.55 | % | 0 | 0 | 5.30 | 0.99 | 0.02 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 4.00 | 0.94 | 2.56 | % | 0 | 0 | 3.51 | 0.94 | 0.11 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 4.50 | 0.70 | 1.17 | 1.13 | 0.00 | 0.00% | 0 | 15 | 1.09 | 0.84 | 0.23 | -0.01 | 2/18/2025 | 2/21/2025 3:59:37 PM EST |
| 5.00 | 0.34 | 0.56 | 0.50 | -0.37 | -42.53% | 47 | 1 | 0.40 | 0.67 | 0.37 | -0.01 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 5.50 | 0.20 | 0.50 | 0.26 | -0.26 | -50.00% | 108 | 297 | 0.48 | 0.46 | 0.42 | -0.01 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 6.00 | 0.11 | 0.23 | 0.18 | -0.09 | -33.34% | 151 | 835 | 0.61 | 0.28 | 0.37 | -0.01 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 6.50 | 0.00 | 0.08 | 0.14 | 0.00 | 0.00% | 0 | 275 | 0.51 | 0.17 | 0.27 | 0.00 | 2/20/2025 | 2/21/2025 3:59:37 PM EST |
| 7.00 | 0.00 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 24 | 0.67 | 0.08 | 0.16 | 0.00 | 2/14/2025 | 2/21/2025 3:59:37 PM EST |
| 7.50 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 66 | 1.03 | 0.03 | 0.09 | 0.00 | 2/14/2025 | 2/21/2025 3:59:37 PM EST |
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.01 | 0.04 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 8.50 | 0.00 | 4.80 | % | 0 | 0 | 2.35 | 0.01 | 0.02 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 10.50 | 0.00 | 0.95 | % | 0 | 0 | 2.78 | 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 | 1.53 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 1.50 | 0.00 | 0.95 | % | 0 | 0 | 6.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 2.00 | 0.00 | 1.15 | % | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 2.50 | 0.00 | 1.25 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 3.50 | 0.00 | 0.95 | % | 0 | 0 | 2.91 | -0.01 | 0.02 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 4.00 | 0.00 | 0.45 | % | 0 | 0 | 0.70 | -0.06 | 0.11 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 4.50 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.16 | 0.23 | -0.01 | 2/14/2025 | 2/21/2025 3:59:37 PM EST |
| 5.00 | 0.09 | 0.32 | 0.14 | 0.00 | 0.00% | 0 | 149 | 0.53 | -0.33 | 0.37 | -0.01 | 2/18/2025 | 2/21/2025 3:59:37 PM EST |
| 5.50 | 0.15 | 1.21 | 0.45 | +0.23 | +104.55% | 4 | 21 | 1.03 | -0.54 | 0.42 | -0.01 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 6.00 | 0.20 | 0.91 | 0.69 | +0.45 | +187.50% | 4 | 1 | 0.69 | -0.72 | 0.37 | -0.01 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 6.50 | 0.26 | 2.86 | % | 0 | 0 | 3.31 | -0.83 | 0.27 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 7.00 | 1.33 | 3.25 | % | 0 | 0 | 3.29 | -0.92 | 0.16 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 7.50 | 1.94 | 3.85 | % | 0 | 0 | 3.62 | -0.97 | 0.09 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 8.00 | 2.23 | 4.60 | % | 0 | 0 | 3.69 | -0.99 | 0.04 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 8.50 | 2.59 | 5.10 | % | 0 | 0 | 3.60 | -0.99 | 0.02 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 9.00 | 3.20 | 5.60 | 2.95 | 0.00 | 0.00% | 0 | 0 | 3.42 | -1.00 | 0.01 | 0.00 | 2/7/2025 | 2/21/2025 3:59:37 PM EST |
| 9.50 | 4.15 | 6.10 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 10.00 | 4.70 | 6.45 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 10.50 | 4.60 | 6.95 | % | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST |