Options Chain for HECLA MNG CO COM (HL) - $5.14 as of 5/30/2025 9:19:07 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 | 6.20 | 4.26 | 0.00 | 0.00% | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 1.50 | 3.05 | 5.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 2.00 | 2.55 | 5.25 | 3.68 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 2.50 | 2.05 | 4.75 | % | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 3.00 | 1.99 | 4.25 | % | 0 | 0 | 7.22 | 0.98 | 0.04 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 3.50 | 1.49 | 3.75 | % | 0 | 0 | 5.89 | 0.94 | 0.09 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 3.30 | % | 0 | 0 | 5.15 | 0.85 | 0.16 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 4.50 | 0.43 | 2.52 | % | 0 | 0 | 4.39 | 0.74 | 0.24 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 5.00 | 0.20 | 0.88 | 0.33 | 0.00 | 0.00% | 0 | 22 | 0.76 | 0.59 | 0.29 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.67 | 0.16 | 0.00 | 0.00% | 0 | 76 | 0.45 | 0.45 | 0.29 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.16 | 0.14 | 0.00 | 0.00% | 0 | 253 | 0.71 | 0.32 | 0.27 | -0.01 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 6.50 | 0.02 | 0.06 | % | 0 | 0 | 0.73 | 0.22 | 0.22 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.32 | % | 0 | 0 | 2.17 | 0.14 | 0.17 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 1.27 | % | 0 | 0 | 3.07 | 0.09 | 0.13 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 2.14 | % | 0 | 0 | 4.32 | 0.06 | 0.09 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 8.50 | 0.00 | 2.13 | % | 0 | 0 | 4.75 | 0.04 | 0.06 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 1.47 | % | 0 | 0 | 3.79 | 0.02 | 0.04 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 9.50 | 0.00 | 1.15 | % | 0 | 0 | 3.39 | 0.01 | 0.02 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 1.67 | % | 0 | 0 | 4.00 | 0.01 | 0.02 | 0.00 | 5/30/2025 3:59:58 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 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 1 | 4.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 1.50 | 0.00 | 1.28 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.34 | 0.00 | 0.00% | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 2.50 | 0.00 | 1.31 | % | 0 | 0 | 6.91 | 0.00 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 2.13 | % | 0 | 0 | 8.00 | -0.02 | 0.04 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 3.50 | 0.00 | 1.33 | % | 0 | 0 | 4.28 | -0.06 | 0.09 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 2.15 | % | 0 | 0 | 5.42 | -0.15 | 0.16 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 4.50 | 0.00 | 0.47 | 0.08 | 0.00 | 0.00% | 0 | 160 | 2.44 | -0.26 | 0.24 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 2.34 | 0.20 | 0.00 | 0.00% | 0 | 137 | 2.02 | -0.41 | 0.29 | -0.01 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 5.50 | 0.01 | 2.59 | 0.53 | 0.00 | 0.00% | 0 | 42 | 0.86 | -0.55 | 0.29 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 6.00 | 0.11 | 2.99 | % | 0 | 0 | 3.97 | -0.68 | 0.27 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 6.50 | 0.37 | 3.10 | % | 0 | 0 | 3.53 | -0.78 | 0.22 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 7.00 | 1.68 | 3.30 | % | 0 | 0 | 2.89 | -0.86 | 0.17 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 7.50 | 2.19 | 4.50 | 2.42 | 0.00 | 0.00% | 0 | 0 | 4.55 | -0.91 | 0.13 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 8.00 | 2.03 | 5.00 | % | 0 | 0 | 4.61 | -0.94 | 0.09 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 8.50 | 3.20 | 5.50 | % | 0 | 0 | 4.56 | -0.96 | 0.06 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 9.00 | 3.70 | 5.85 | % | 0 | 0 | 4.61 | -0.98 | 0.04 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 9.50 | 3.80 | 6.30 | % | 0 | 0 | 3.74 | -0.99 | 0.02 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 10.00 | 4.30 | 6.60 | % | 0 | 0 | 4.17 | -0.99 | 0.02 | 0.00 | 5/30/2025 3:59:58 PM EST |