Options Chain for HECLA MNG CO COM (HL) - $5.15 as of 5/12/2025 3:17:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.80 | 4.15 | 4.04 | 0.00 | 0.00% | 0 | 52 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/12/2025 3:59:46 PM EST |
| 1.50 | 3.25 | 4.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:46 PM EST | |||
| 2.00 | 2.79 | 3.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:46 PM EST | |||
| 2.50 | 2.32 | 2.98 | 2.51 | 0.00 | 0.00% | 0 | 1 | 9.67 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 3:59:46 PM EST |
| 3.00 | 1.47 | 2.38 | % | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:46 PM EST | |||
| 3.50 | 1.11 | 1.84 | 1.23 | 0.00 | 0.00% | 0 | 11 | 5.23 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/12/2025 3:59:46 PM EST |
| 4.00 | 0.84 | 1.02 | 1.02 | -0.13 | -11.31% | 4 | 142 | 1.67 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:46 PM EST |
| 4.50 | 0.38 | 0.64 | 0.57 | -0.16 | -21.92% | 351 | 546 | 0.68 | 0.98 | 0.35 | 0.00 | 5/12/2025 | 5/12/2025 3:59:46 PM EST |
| 5.00 | 0.10 | 0.12 | 0.13 | -0.11 | -45.84% | 1,010 | 3,140 | 0.55 | 0.50 | 1.51 | -0.01 | 5/12/2025 | 5/12/2025 3:59:46 PM EST |
| 5.50 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 577 | 1,360 | 0.78 | 0.04 | 0.32 | 0.00 | 5/12/2025 | 5/12/2025 3:59:46 PM EST |
| 6.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 149 | 5,560 | 1.10 | 0.00 | 0.01 | 0.00 | 5/12/2025 | 5/12/2025 3:59:46 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 124 | 522 | 1.36 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:46 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,398 | 1.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/12/2025 3:59:46 PM EST |
| 7.50 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 10 | 2.49 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/12/2025 3:59:46 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 564 | 2.44 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/12/2025 3:59:46 PM EST |
| 8.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 2 | 7.61 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/12/2025 3:59:46 PM EST |
| 9.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 15 | 7.96 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/12/2025 3:59:46 PM EST |
| 9.50 | 0.00 | 0.12 | 0.10 | +0.08 | +400.00% | 1 | 3 | 4.45 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:46 PM EST |
| 10.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 1 | 46 | 3.54 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:46 PM EST |
| 11.00 | 0.00 | 0.16 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:46 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/12/2025 3:59:46 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 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/12/2025 3:59:46 PM EST |
| 1.50 | 0.00 | 0.05 | 0.46 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/12/2025 3:59:46 PM EST |
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:46 PM EST | |||
| 2.50 | 0.00 | 0.25 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:46 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:46 PM EST | |||
| 3.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 20 | 2.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/12/2025 3:59:46 PM EST |
| 4.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1,054 | 1.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/12/2025 3:59:46 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 14 | 164 | 0.79 | -0.02 | 0.35 | 0.00 | 5/12/2025 | 5/12/2025 3:59:46 PM EST |
| 5.00 | 0.11 | 0.12 | 0.12 | +0.03 | +33.34% | 663 | 1,340 | 0.52 | -0.50 | 1.51 | -0.01 | 5/12/2025 | 5/12/2025 3:59:46 PM EST |
| 5.50 | 0.48 | 0.64 | 0.50 | +0.09 | +21.96% | 37 | 310 | 0.72 | -0.96 | 0.32 | 0.00 | 5/12/2025 | 5/12/2025 3:59:46 PM EST |
| 6.00 | 0.97 | 1.40 | 1.01 | +0.20 | +24.70% | 2 | 308 | 1.57 | -1.00 | 0.01 | 0.00 | 5/12/2025 | 5/12/2025 3:59:46 PM EST |
| 6.50 | 1.45 | 1.58 | 0.90 | 0.00 | 0.00% | 0 | 20 | 1.80 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/12/2025 3:59:46 PM EST |
| 7.00 | 1.79 | 2.16 | 2.20 | 0.00 | 0.00% | 0 | 8 | 2.16 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/12/2025 3:59:46 PM EST |
| 7.50 | 2.33 | 2.66 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:46 PM EST | |||
| 8.00 | 2.83 | 3.15 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:46 PM EST | |||
| 8.50 | 2.98 | 3.60 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:46 PM EST | |||
| 9.00 | 3.95 | 4.05 | 3.05 | 0.00 | 0.00% | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 5/12/2025 3:59:46 PM EST |
| 9.50 | 4.35 | 4.55 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:46 PM EST | |||
| 10.00 | 4.95 | 5.15 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:46 PM EST | |||
| 11.00 | 5.95 | 6.15 | 5.20 | 0.00 | 0.00% | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/12/2025 3:59:46 PM EST |
| 12.00 | 6.85 | 7.05 | % | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:46 PM EST |