Options Chain for HECLA MNG CO COM (HL) - $5.93 as of 3/28/2025 8:04:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.35 | 5.40 | % | 0 | 0 | 8.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 2.00 | 3.35 | 4.40 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 3.00 | 2.00 | 2.76 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 4.00 | 1.62 | 1.78 | 1.95 | 0.00 | 0.00% | 0 | 5 | 0.87 | 0.98 | 0.05 | 0.00 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 5.00 | 0.81 | 0.85 | 0.85 | -0.16 | -15.85% | 348 | 149 | 0.48 | 0.79 | 0.28 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 6.00 | 0.29 | 0.30 | 0.29 | -0.11 | -27.50% | 624 | 2,765 | 0.50 | 0.42 | 0.40 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 7.00 | 0.08 | 0.10 | 0.10 | -0.03 | -23.08% | 949 | 1,542 | 0.53 | 0.17 | 0.23 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 8.00 | 0.03 | 0.06 | 0.09 | 0.00 | 0.00% | 0 | 218 | 0.61 | 0.07 | 0.11 | 0.00 | 3/25/2025 | 3/28/2025 3:59:48 PM EST |
| 9.00 | 0.01 | 0.70 | 0.01 | 0.00 | 0.00% | 0 | 15 | 1.22 | 0.01 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.68 | 0.02 | 0.00 | 0.00% | 0 | 25 | 2.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 0.68 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 20 | 1.14 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:48 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 | 0.68 | % | 0 | 0 | 7.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.68 | % | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.68 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.69 | % | 0 | 0 | 2.02 | -0.02 | 0.05 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 5.00 | 0.08 | 0.14 | 0.13 | +0.02 | +18.19% | 130 | 137 | 0.50 | -0.21 | 0.28 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 6.00 | 0.58 | 0.61 | 0.52 | +0.01 | +1.97% | 1 | 59 | 0.51 | -0.58 | 0.40 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 7.00 | 1.19 | 1.42 | 1.22 | 0.00 | 0.00% | 0 | 40 | 0.55 | -0.83 | 0.23 | 0.00 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 8.00 | 2.27 | 2.44 | % | 0 | 0 | 0.90 | -0.93 | 0.11 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 9.00 | 3.30 | 3.45 | 3.05 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.99 | 0.02 | 0.00 | 3/20/2025 | 3/28/2025 3:59:48 PM EST |
| 10.00 | 4.30 | 4.40 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 11.00 | 5.30 | 5.40 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 12.00 | 5.65 | 7.05 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST |