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

HECLA MINING CO (HL) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
HL HECLA MINING CO   0.573 0.479 5.31 0.03
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HL 0.64 1.34 1.00 0.00 13 771  S   4 HL 0.00 0.01 0.10 0.00 0 578  S  
HL 0.62 0.81 0.80 0.00 98 777  S   4.5 HL 0.00 0.15 0.10 0.00 0 435  S  
HL 0.27 0.32 0.17 0.00 312 2147  S   5 HL 0.00 0.01 0.01 0.00 7 510  S  
HL 0.00 0.01 0.01 0.00 376 4183  S   5.5 HL 0.12 1.22 0.20 0.00 164 1620  S  
HL 0.00 0.01 0.01 0.00 2 1318  S   6 HL 0.66 1.39 0.66 0.00 2 19  S  
HL 0.00 0.01 0.01 0.00 0 141  S   6.5 HL 0.68 2.10 1.18 0.00 0 3  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HL 0.50 3.40 1.34 1.32 1 55  W   4 HL 0.00 0.50 0.41 0.41 0 16  W  
HL 0.27 2.90 0.80 0.82 1 130  W   4.5 HL 0.00 0.05 0.02 0.00 0 42  W  
HL 0.33 0.39 0.32 0.34 106 234  W   5 HL 0.04 0.06 0.04 0.03 89 260  W  
HL 0.07 0.09 0.07 0.06 786 740  W   5.5 HL 0.25 0.28 0.28 0.24 42 155  W  
HL 0.00 0.02 0.02 0.00 34 922  W   6 HL 0.64 1.26 0.83 0.68 0 1  W  
HL 0.00 0.09 0.01 0.00 0 252  W   6.5 HL 0.21 3.30 1.07 1.18 0 2  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HL 0.31 2.30 1.45 1.34 0 20  W   4 HL 0.00 0.50 0.04 0.00 0 11  W  
HL 0.40 1.08 0.95 0.85 0 35  W   4.5 HL 0.00 0.51 0.04 0.00 0 46  W  
HL 0.39 0.63 0.39 0.41 41 84  W   5 HL 0.08 0.11 0.09 0.06 27 523  W  
HL 0.13 0.16 0.14 0.13 37 218  W   5.5 HL 0.31 0.35 0.47 0.28 0 202  W  
HL 0.03 0.07 0.06 0.02 181 1152  W   6 HL 0.16 1.20 0.67 0.67 0 0  W  
HL 0.01 0.04 0.02 0.00 1 318  W   6.5 HL 1.06 2.04 0.00 1.15 0 0  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HL 0.41 3.45 1.35 1.37 0 10  W   4 HL 0.00 0.25 0.00 0.00 0 0  W  
HL 0.81 2.26 1.05 0.89 0 22  W   4.5 HL 0.00 0.66 0.07 0.01 0 82  W  
HL 0.38 1.83 0.59 0.47 6 108  W   5 HL 0.10 0.25 0.14 0.08 0 55  W  
HL 0.15 0.32 0.25 0.19 0 95  W   5.5 HL 0.32 1.76 0.41 0.29 0 15  W  
HL 0.07 0.12 0.11 0.06 30 345  W   6 HL 0.43 0.92 0.00 0.65 0 0  W  
HL 0.01 0.08 0.13 0.01 0 21  W   6.5 HL 0.60 1.53 0.00 1.10 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HL 1.30 1.37 1.02 1.43 15 1889  S   4 HL 0.00 0.25 0.15 0.00 0 1976  S  
HL 0.85 0.92 0.87 0.96 52 3502  S   4.5 HL 0.04 0.07 0.08 0.02 0 1831  S  
HL 0.40 0.52 0.50 0.55 129 5084  S   5 HL 0.17 0.18 0.18 0.10 110 1320  S  
HL 0.24 0.26 0.26 0.26 50 4192  S   5.5 HL 0.31 0.45 0.43 0.29 1 1533  S  
HL 0.13 0.14 0.14 0.10 685 46290  S   6 HL 0.60 0.96 0.93 0.62 0 450  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HL 0.64 3.45 1.41 1.49 0 82  W   4 HL 0.00 0.75 0.03 0.00 0 5  W  
HL 0.73 1.29 1.04 1.04 0 135  W   4.5 HL 0.03 0.22 0.07 0.02 0 39  W  
HL 0.23 2.09 0.58 0.64 0 1  W   5 HL 0.00 0.44 0.20 0.10 0 13  W  
HL 0.28 0.32 0.33 0.34 0 84  W   5.5 HL 0.45 1.28 0.51 0.28 0 10  W  
HL 0.15 0.22 0.19 0.15 27 1811  W   6 HL 0.47 1.47 0.00 0.57 0 0  W  
HL 0.06 0.12 0.16 0.06 0 52  W   6.5 HL 0.61 2.17 0.87 0.96 0 5  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HL 0.64 3.45 0.00 1.57 0 0  W   4 HL 0.01 0.70 0.03 0.00 0 10  W  
HL 0.75 1.33 0.95 1.13 0 5  W   4.5 HL 0.03 0.94 0.11 0.02 0 22  W  
HL 0.01 1.54 0.00 0.73 0 0  W   5 HL 0.19 0.34 0.25 0.10 0 4  W  
HL 0.28 0.42 0.37 0.43 0 9  W   5.5 HL 0.45 2.54 0.00 0.26 0 0  W  
HL 0.05 0.38 0.23 0.22 9 535  W   6 HL 0.07 2.00 0.00 0.52 0 0  W  
HL 0.07 0.16 0.13 0.10 48 876  W   6.5 HL 0.41 2.71 0.00 0.87 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HL 1.02 1.82 1.38 1.88 11 2227  S   4 HL 0.04 0.07 0.07 0.00 0 921  S  
HL 0.95 1.43 0.98 1.47 260 3872  S   4.5 HL 0.12 0.16 0.15 0.02 0 285  S  
HL 0.62 0.83 0.66 1.09 93 3336  S   5 HL 0.29 0.33 0.30 0.07 75 2139  S  
HL 0.40 0.44 0.42 0.76 234 6480  S   5.5 HL 0.56 0.59 0.57 0.17 0 264  S  
HL 0.26 0.29 0.27 0.50 50 12887  S   6 HL 0.44 1.43 0.84 0.33 0 74  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.