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 | 4.40 | 6.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 1.50 | 3.90 | 6.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 2.00 | 3.40 | 5.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 2.50 | 2.90 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 3.00 | 2.40 | 4.80 | % | 0 | 0 | 8.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 3.50 | 2.01 | 4.30 | 1.96 | 0.00 | 0.00% | 0 | 20 | 6.88 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:48 PM EST |
| 4.00 | 1.04 | 2.91 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 4.50 | 0.54 | 2.91 | % | 0 | 0 | 3.70 | 1.00 | 0.01 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 5.00 | 0.66 | 1.33 | 0.68 | -0.19 | -21.84% | 1 | 669 | 0.83 | 0.97 | 0.16 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 5.50 | 0.23 | 0.41 | 0.24 | -0.21 | -46.67% | 243 | 1,204 | 0.44 | 0.70 | 0.92 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 6.00 | 0.04 | 0.06 | 0.05 | -0.08 | -61.54% | 2,672 | 2,583 | 0.50 | 0.22 | 0.77 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 143 | 894 | 0.56 | 0.03 | 0.18 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 316 | 901 | 1.04 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 7.50 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 100 | 9 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 8.50 | 0.00 | 1.27 | % | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 9.00 | 0.00 | 1.27 | % | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 9.50 | 0.00 | 0.11 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 5 | 1.88 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:48 PM EST |
| 10.50 | 0.00 | 1.00 | % | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.11 | % | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 9.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 8.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 6.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7 | 1.34 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 4.50 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 16 | 148 | 0.95 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 5.00 | 0.00 | 0.53 | 0.25 | 0.00 | 0.00% | 0 | 319 | 2.89 | -0.03 | 0.16 | 0.00 | 3/25/2025 | 3/28/2025 3:59:48 PM EST |
| 5.50 | 0.07 | 0.09 | 0.07 | +0.02 | +40.00% | 246 | 925 | 0.50 | -0.30 | 0.92 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 6.00 | 0.36 | 0.40 | 0.38 | +0.14 | +58.34% | 155 | 202 | 0.54 | -0.78 | 0.77 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 6.50 | 0.74 | 1.60 | 0.62 | 0.00 | 0.00% | 0 | 7 | 0.93 | -0.97 | 0.18 | 0.00 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 7.00 | 1.22 | 3.05 | 1.89 | 0.00 | 0.00% | 0 | 0 | 2.63 | -1.00 | 0.01 | 0.00 | 2/26/2025 | 3/28/2025 3:59:48 PM EST |
| 7.50 | 1.70 | 3.35 | 2.25 | 0.00 | 0.00% | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:48 PM EST |
| 8.00 | 2.21 | 4.35 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 8.50 | 2.22 | 5.00 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 9.00 | 2.70 | 5.90 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 9.50 | 3.30 | 5.55 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 10.00 | 4.25 | 5.85 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 10.50 | 4.25 | 6.90 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST |