Options Chain for HECLA MNG CO COM (HL) - $5.70 as of 11/20/2024 4:10:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 3.45 | 6.20 | 4.02 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 2.00 | 3.50 | 3.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 2.50 | 2.66 | 3.15 | % | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 3.00 | 2.55 | 2.96 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 3.50 | 2.07 | 2.35 | 2.47 | 0.00 | 0.00% | 0 | 0 | 8.23 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 4.00 | 0.94 | 1.65 | % | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 4.50 | 0.88 | 2.23 | 1.19 | -0.02 | -1.66% | 5 | 16 | 2.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 5.00 | 0.00 | 0.67 | 0.68 | 0.00 | 0.00% | 0 | 23 | 1.94 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 5.50 | 0.02 | 0.18 | 0.19 | -0.03 | -13.64% | 74 | 313 | 0.54 | 0.72 | 1.67 | -0.02 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 6.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 458 | 1,938 | 0.78 | 0.06 | 0.48 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 200 | 530 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 7.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 376 | 2.32 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 285 | 2.04 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:51 PM EST |
| 8.00 | 0.00 | 0.19 | 0.03 | -0.06 | -66.67% | 3 | 188 | 4.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 8.50 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 42 | 7.53 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:51 PM EST |
| 9.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 37 | 8.36 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:51 PM EST |
| 9.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:51 PM EST |
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.18 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:51 PM EST |
| 2.00 | 0.00 | 0.10 | 0.01 | % | 6 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST | |
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.01 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 8.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 14 | 198 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 5.50 | 0.04 | 0.06 | 0.04 | -0.01 | -20.00% | 36 | 636 | 0.58 | -0.28 | 1.67 | -0.02 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 6.00 | 0.19 | 0.82 | 0.47 | +0.02 | +4.45% | 53 | 290 | 0.93 | -0.94 | 0.48 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 6.50 | 0.63 | 2.21 | 0.93 | +0.09 | +10.72% | 1 | 173 | 1.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 7.00 | 0.99 | 2.67 | 1.42 | +0.08 | +5.97% | 12 | 31 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 7.50 | 1.85 | 4.00 | 1.98 | 0.00 | 0.00% | 0 | 5 | 5.21 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:51 PM EST |
| 8.00 | 2.12 | 4.20 | 1.22 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:51 PM EST |
| 8.50 | 2.62 | 5.00 | % | 0 | 0 | 7.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 9.00 | 3.30 | 4.10 | % | 0 | 0 | 7.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 9.50 | 3.80 | 5.45 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 10.00 | 4.30 | 5.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 10.50 | 4.20 | 5.15 | % | 0 | 0 | 7.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 11.00 | 5.30 | 5.95 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 12.50 | 6.35 | 7.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST |