Options Chain for HECLA MNG CO COM (HL) - $6.00 as of 6/27/2025 2:09:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.30 | 4.90 | 4.93 | +0.05 | +1.03% | 2 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 1.50 | 3.75 | 4.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 2.00 | 3.25 | 4.45 | 4.15 | -0.40 | -8.80% | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 2.50 | 2.75 | 3.45 | 3.76 | +0.09 | +2.46% | 1 | 2 | 6.90 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 3.00 | 2.25 | 3.45 | % | 0 | 0 | 8.07 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 3.50 | 1.96 | 2.70 | % | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 4.00 | 1.46 | 2.20 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 4.50 | 1.23 | 2.04 | 1.33 | 0.00 | 0.00% | 0 | 4 | 1.57 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:59:01 PM EST |
| 5.00 | 0.73 | 0.80 | 0.81 | -0.11 | -11.96% | 30 | 62 | 0.91 | 0.99 | 0.05 | 0.00 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 5.50 | 0.29 | 0.33 | 0.32 | -0.21 | -39.63% | 3 | 178 | 0.54 | 0.84 | 0.74 | -0.01 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 6.00 | 0.05 | 0.07 | 0.05 | -0.08 | -61.54% | 707 | 2,106 | 0.43 | 0.31 | 1.05 | -0.01 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 6.50 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 507 | 840 | 0.71 | 0.03 | 0.21 | 0.00 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 7.00 | 0.00 | 0.20 | 0.01 | -0.09 | -90.00% | 1 | 1,208 | 1.89 | 0.00 | 0.01 | 0.00 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 7.50 | 0.00 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 126 | 1.88 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/27/2025 1:59:01 PM EST |
| 8.00 | 0.00 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 1:59:01 PM EST |
| 8.50 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 5 | 4.97 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/27/2025 1:59:01 PM EST |
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 5.79 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/27/2025 1:59:01 PM EST |
| 10.50 | 0.00 | 0.22 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 11.00 | 0.00 | 0.42 | % | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 11.50 | 0.00 | 0.42 | % | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 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 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/27/2025 1:59:01 PM EST |
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 1:59:01 PM EST |
| 2.50 | 0.00 | 0.39 | 0.33 | 0.00 | 0.00% | 0 | 2 | 7.71 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/27/2025 1:59:01 PM EST |
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 8.75 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 7.31 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 4.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 200 | 1.10 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/27/2025 1:59:01 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 913 | 0.70 | -0.01 | 0.05 | 0.00 | 6/25/2025 | 6/27/2025 1:59:01 PM EST |
| 5.50 | 0.02 | 0.03 | 0.02 | +0.01 | +100.00% | 48 | 617 | 0.43 | -0.16 | 0.74 | -0.01 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 6.00 | 0.26 | 0.30 | 0.28 | +0.14 | +100.00% | 134 | 371 | 0.46 | -0.69 | 1.05 | -0.01 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 6.50 | 0.70 | 0.76 | 0.74 | 0.00 | 0.00% | 0 | 64 | 0.88 | -0.97 | 0.21 | 0.00 | 6/24/2025 | 6/27/2025 1:59:01 PM EST |
| 7.00 | 1.07 | 1.43 | % | 0 | 0 | 1.09 | -1.00 | 0.01 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 7.50 | 1.64 | 1.84 | 0.91 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/27/2025 1:59:01 PM EST |
| 8.00 | 2.17 | 2.27 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 8.50 | 2.61 | 3.00 | % | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 9.00 | 3.05 | 3.45 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 9.50 | 3.55 | 4.25 | % | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 10.00 | 3.60 | 4.75 | % | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 10.50 | 4.10 | 5.25 | % | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 11.00 | 4.65 | 5.75 | % | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 11.50 | 5.05 | 6.50 | % | 0 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 12.50 | 6.05 | 7.40 | % | 0 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST |