Options Chain for HECLA MNG CO COM (HL) - $5.27 as of 4/24/2024 5:29:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.30 | 6.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 1.00 | 3.60 | 6.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 1.50 | 2.85 | 5.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 2.00 | 2.23 | 5.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 2.50 | 1.93 | 4.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 3.00 | 1.23 | 4.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 3.50 | 1.07 | 3.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 4.00 | 0.84 | 1.30 | 1.30 | 0.00 | 0.00% | 0 | 60 | 2.48 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:59 PM EST |
| 4.50 | 0.07 | 1.93 | 0.72 | 0.00 | 0.00% | 0 | 126 | 5.55 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:59 PM EST |
| 5.00 | 0.24 | 0.29 | 0.24 | -0.05 | -17.25% | 12 | 1,343 | 0.56 | 0.87 | 1.07 | -0.01 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 5.50 | 0.01 | 0.04 | 0.02 | -0.01 | -33.34% | 349 | 1,466 | 0.67 | 0.18 | 0.94 | -0.02 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 253 | 878 | 1.14 | 0.01 | 0.07 | 0.00 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 6.50 | 0.00 | 0.23 | 0.01 | -0.11 | -91.67% | 3 | 252 | 3.99 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 36 | 2.07 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:59 PM EST |
| 7.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 4 | 3.35 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 3:59:59 PM EST |
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 7.86 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 8.50 | 0.00 | 0.50 | % | 0 | 0 | 8.39 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 8.86 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 9.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/24/2024 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 10.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 1.50 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:59 PM EST |
| 2.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.03 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 6 | 3.81 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:59 PM EST |
| 3.50 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 7 | 9.35 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/24/2024 3:59:59 PM EST |
| 4.00 | 0.00 | 0.50 | 0.41 | 0.00 | 0.00% | 0 | 16 | 7.44 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/24/2024 3:59:59 PM EST |
| 4.50 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 42 | 3.76 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:59 PM EST |
| 5.00 | 0.02 | 0.06 | 0.04 | +0.01 | +33.34% | 1 | 382 | 0.78 | -0.13 | 1.07 | -0.01 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 5.50 | 0.14 | 0.30 | 0.31 | +0.03 | +10.72% | 1 | 197 | 0.75 | -0.82 | 0.94 | -0.02 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 6.00 | 0.47 | 2.78 | 0.83 | 0.00 | 0.00% | 0 | 1 | 0.00 | -0.99 | 0.07 | 0.00 | 4/16/2024 | 4/24/2024 3:59:59 PM EST |
| 6.50 | 0.94 | 3.30 | 1.31 | 0.00 | 0.00% | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:59 PM EST |
| 7.00 | 1.50 | 3.90 | 2.30 | 0.00 | 0.00% | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:59 PM EST |
| 7.50 | 1.91 | 4.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 8.00 | 2.44 | 4.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 8.50 | 2.99 | 5.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 9.00 | 3.45 | 5.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 9.50 | 4.00 | 6.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 10.00 | 4.45 | 6.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 10.50 | 4.95 | 7.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST |