Options Chain for HECLA MNG CO COM (HL) - $5.81 as of 4/18/2025 7:28:25 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.35 | 5.15 | 4.75 | 0.00 | 0.00% | 0 | 45 | 0.00 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:49 PM EST |
| 1.50 | 3.85 | 4.70 | 4.30 | 0.00 | 0.00% | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:49 PM EST |
| 2.00 | 3.35 | 4.70 | 3.75 | 0.00 | 0.00% | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:49 PM EST |
| 2.50 | 2.85 | 4.20 | 3.31 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:49 PM EST |
| 3.00 | 2.35 | 3.55 | 2.80 | 0.00 | 0.00% | 0 | 5 | 7.61 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:49 PM EST |
| 3.50 | 2.07 | 2.97 | 1.82 | 0.00 | 0.00% | 0 | 1 | 5.96 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:49 PM EST |
| 4.00 | 1.54 | 2.29 | 1.35 | 0.00 | 0.00% | 0 | 3 | 4.16 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:49 PM EST |
| 4.50 | 0.87 | 1.37 | 1.37 | -0.03 | -2.15% | 10 | 552 | 2.28 | 1.00 | 0.01 | 0.00 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 5.00 | 0.73 | 0.89 | 1.05 | 0.00 | 0.00% | 0 | 1,623 | 1.08 | 0.97 | 0.14 | 0.00 | 4/16/2025 | 4/17/2025 3:59:49 PM EST |
| 5.50 | 0.35 | 0.75 | 0.36 | -0.24 | -40.00% | 7 | 286 | 1.25 | 0.77 | 0.66 | -0.01 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 6.00 | 0.09 | 0.12 | 0.11 | -0.08 | -42.11% | 1,171 | 1,287 | 0.51 | 0.36 | 0.82 | -0.01 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 6.50 | 0.00 | 0.04 | 0.03 | -0.01 | -25.00% | 182 | 1,655 | 0.57 | 0.08 | 0.33 | 0.00 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 7.00 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 1 | 860 | 1.02 | 0.01 | 0.06 | 0.00 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 7.50 | 0.00 | 0.36 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.53 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/17/2025 3:59:49 PM EST |
| 8.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 4 | 4.05 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:49 PM EST |
| 8.50 | 0.00 | 0.75 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.03 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 9.50 | 0.00 | 0.02 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.02 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 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 | 0.02 | 0.34 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:49 PM EST |
| 1.50 | 0.00 | 0.03 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 9.21 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 7.64 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 6.38 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 71 | 1.32 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:49 PM EST |
| 4.50 | 0.00 | 0.01 | 0.20 | 0.00 | 0.00% | 0 | 53 | 0.96 | 0.00 | 0.01 | 0.00 | 4/7/2025 | 4/17/2025 3:59:49 PM EST |
| 5.00 | 0.00 | 0.40 | 0.02 | +0.01 | +100.00% | 1 | 185 | 2.32 | -0.03 | 0.14 | 0.00 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 5.50 | 0.06 | 0.08 | 0.06 | 0.00 | 0.00% | 162 | 467 | 0.55 | -0.23 | 0.66 | -0.01 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 6.00 | 0.19 | 0.31 | 0.25 | +0.02 | +8.70% | 138 | 202 | 0.53 | -0.64 | 0.82 | -0.01 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 6.50 | 0.37 | 0.73 | 0.57 | 0.00 | 0.00% | 0 | 6 | 0.67 | -0.92 | 0.33 | 0.00 | 4/16/2025 | 4/17/2025 3:59:49 PM EST |
| 7.00 | 0.98 | 1.98 | 1.17 | 0.00 | 0.00% | 0 | 5 | 3.49 | -0.99 | 0.06 | 0.00 | 3/26/2025 | 4/17/2025 3:59:49 PM EST |
| 7.50 | 1.12 | 3.10 | 1.75 | 0.00 | 0.00% | 0 | 1 | 5.67 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 4/17/2025 3:59:49 PM EST |
| 8.00 | 1.52 | 3.05 | % | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 8.50 | 2.49 | 3.40 | % | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 9.00 | 2.98 | 4.20 | % | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 9.50 | 3.50 | 5.60 | % | 0 | 0 | 8.29 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 10.00 | 4.00 | 5.45 | % | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST |