Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For HL Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
HL HECLA MINING CO   0.929 0.877 6.42 0.37

 
2020-08-07 - Calls 2020-08-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HL 0.72 1.85 1.33 1.42 466 677  W   5 HL 0.00 0.55 0.01 0.01 229 618  W  
HL 0.92 1.00 0.95 0.92 396 3770  W   5.5 HL 0.02 0.05 0.02 0.00 448 939  W  
HL 0.50 0.55 0.53 0.43 1402 6860  W   6 HL 0.07 0.08 0.08 0.01 1080 498  W  
HL 0.09 0.10 0.09 0.00 4128 1767  W   7 HL 0.45 4.70 0.68 0.58 13 7  W  
HL 0.05 0.06 0.05 0.00 564 66  W   7.5 HL 0.94 4.45 0.96 1.08 3 4  W  
 
2020-08-14 - Calls 2020-08-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HL 0.02 1.58 1.44 1.43 62 389  W   5 HL 0.02 0.08 0.04 0.01 37 493  W  
HL 0.99 1.05 1.01 0.96 253 642  W   5.5 HL 0.01 0.30 0.10 0.04 58 121  W  
HL 0.60 0.65 0.61 0.57 552 948  W   6 HL 0.16 0.21 0.21 0.15 415 40  W  
HL 0.21 0.22 0.21 0.13 1808 1366  W   7 HL 0.47 0.90 0.83 0.71 50 12  W  
HL 0.12 0.13 0.13 0.05 2265 804  W   7.5 HL 1.10 4.90 1.29 1.13 11 0  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HL 1.41 1.98 1.45 1.46 117 1703  S   5 HL 0.04 0.50 0.07 0.04 134 1274  S  
HL 1.01 1.11 1.03 1.03 745 1492  S   5.5 HL 0.00 0.14 0.12 0.11 40 717  S  
HL 0.71 0.75 0.74 0.68 536 3157  S   6 HL 0.22 0.50 0.30 0.26 97 337  S  
HL 0.46 0.56 0.47 0.42 459 528  S   6.5 HL 0.50 0.65 0.54 0.50 102 0  S  
HL 0.28 0.30 0.28 0.24 1704 920  S   7 HL 0.26 4.55 0.94 0.82 6 1  S  
HL 0.15 0.20 0.17 0.13 272 96  S   7.5 HL 0.15 4.50 0.00 1.21 0 0  S  
 
2020-08-28 - Calls 2020-08-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HL 0.00 1.74 1.45 1.50 27 270  W   5 HL 0.07 0.20 0.11 0.07 6 103  W  
HL 0.95 1.16 1.09 1.10 40 351  W   5.5 HL 0.12 0.23 0.16 0.18 165 65  W  
HL 0.76 0.79 0.78 0.77 92 712  W   6 HL 0.00 2.20 0.40 0.35 6 0  W  
HL 0.20 1.22 0.54 0.52 153 752  W   6.5 HL 0.00 1.54 0.51 0.59 35 1  W  
HL 0.32 0.37 0.36 0.33 115 915  W   7 HL 0.05 1.01 0.00 0.91 0 0  W  
 
2020-09-04 - Calls 2020-09-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HL 1.37 4.10 1.41 1.54 13 35  W   5 HL 0.10 0.53 0.12 0.11 50 59  W  
HL 1.00 1.40 0.86 1.16 0 135  W   5.5 HL 0.11 0.75 0.20 0.24 306 302  W  
HL 0.00 1.04 0.88 0.85 10 74  W   6 HL 0.30 4.50 0.58 0.42 0 15  W  
HL 0.58 0.79 0.69 0.60 37 227  W   6.5 HL 0.00 0.73 0.00 0.67 0 0  W  
HL 0.35 0.45 0.44 0.41 66 111  W   7 HL 0.72 1.22 1.07 0.99 1 6  W  
HL 0.00 4.30 0.20 0.28 0 80  W   7.5 HL 0.22 4.65 0.00 1.35 0 0  W  
 
2020-09-11 - Calls 2020-09-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HL 0.15 4.50 1.11 1.58 0 5  W   5 HL 0.02 0.30 0.27 0.15 0 5  W  
HL 1.05 4.50 0.94 1.22 0 13  W   5.5 HL 0.04 0.55 0.32 0.29 2 9  W  
HL 0.48 1.08 0.92 0.91 13 12  W   6 HL 0.00 4.20 0.00 0.49 0 0  W  
HL 0.63 0.83 0.66 0.67 101 104  W   6.5 HL 0.01 2.76 0.00 0.74 0 0  W  
HL 0.34 0.60 0.47 0.48 16 102  W   7 HL 0.66 4.85 0.00 1.06 0 0  W  
HL 0.31 0.56 0.37 0.34 12 1  W   7.5 HL 0.50 4.90 0.00 1.41 0 0  W  
 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HL 1.52 1.65 1.61 1.62 2249 3609  S   5 HL 0.20 0.25 0.24 0.19 665 3108  S  
HL 1.20 1.50 1.25 1.27 510 2307  S   5.5 HL 0.28 4.45 0.28 0.34 3 181  S  
HL 0.96 1.00 0.99 0.98 3760 5315  S   6 HL 0.55 0.64 0.60 0.55 594 65  S  
HL 0.56 0.62 0.59 0.55 660 1247  S   7 HL 0.85 4.50 1.21 1.12 4 15  S  
 
2020-12-18 - Calls 2020-12-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HL 1.05 2.95 1.91 2.07 276 1383  S   5 HL 0.05 0.65 0.63 0.58 42 257  S  
HL 1.50 1.99 1.64 1.80 385 1744  S   5.5 HL 0.05 0.99 0.93 0.80 27 72  S  
HL 1.50 1.70 1.48 1.56 60 701  S   6 HL 0.08 1.25 1.20 1.06 19 2  S  
HL 1.11 1.16 1.17 1.17 353 3799  S   7 HL 1.02 4.90 1.72 1.65 9 13  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.